U.S. Markets closed

Bayer Aktiengesellschaft (BAYA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
110.937-0.468 (-0.420%)
At close: 4:54PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2017111.90112.54110.34110.94110.9440
Jul 25, 2017110.07111.40110.07111.40111.40-
Jul 24, 2017108.76111.40108.76111.40111.40-
Jul 21, 2017110.81112.16110.40110.40110.4063
Jul 20, 2017110.05111.76110.05111.76111.7670
Jul 19, 2017108.91111.85108.91111.85111.85100
Jul 18, 2017110.25110.41110.00110.00110.00100
Jul 17, 2017111.83111.83111.83111.83111.83-
Jul 14, 2017111.53112.02111.53112.02112.02-
Jul 13, 2017111.88113.40111.88112.56112.5688
Jul 12, 2017109.00113.35109.00113.35113.35148
Jul 11, 2017109.46110.52109.46110.52110.5275
Jul 10, 2017109.06110.36109.06110.22110.22-
Jul 07, 2017108.85108.85108.85108.85108.85-
Jul 06, 2017113.20113.20109.91110.55110.55230
Jul 05, 2017111.91112.90111.72111.72111.7253
Jul 04, 2017111.78114.19111.78114.19114.1954
Jul 03, 2017112.70112.70112.50112.50112.5067
Jun 30, 2017116.62116.83112.70112.70112.70749
Jun 29, 2017120.67120.67117.38117.38117.3832
Jun 28, 2017119.68121.52119.63121.10121.10265
Jun 27, 2017120.73121.82120.73121.07121.0712
Jun 26, 2017120.62121.73120.62121.73121.73-
Jun 23, 2017120.86121.50120.86121.50121.5035
Jun 22, 2017120.19120.19120.19120.19120.19-
Jun 21, 2017120.15121.58119.89121.58121.5850
Jun 20, 2017121.96122.65121.73122.65122.6520
Jun 19, 2017121.96123.45121.96123.45123.45-
Jun 16, 2017120.23122.11120.23121.99121.9910
Jun 15, 2017120.05122.18120.05122.18122.1820
Jun 14, 2017118.79121.14118.79120.86120.8650
Jun 13, 2017117.50120.70117.50120.70120.70109
Jun 12, 2017117.90118.58117.90118.58118.58-
Jun 09, 2017117.41117.41117.41117.41117.41-
Jun 08, 2017116.37118.62116.37118.28118.285
Jun 07, 2017117.66117.81117.20117.20117.2060
Jun 06, 2017119.77120.45118.29118.29118.29119
Jun 05, 2017122.26122.26122.26122.26122.26-
Jun 02, 2017118.08122.26118.08122.26122.2680
Jun 01, 2017116.77119.68116.77119.68119.68642
May 31, 2017116.60117.68115.04117.68117.68170
May 30, 2017116.10117.00116.10116.32116.3250
May 29, 2017115.31116.06115.31116.06116.06-
May 26, 2017115.17116.29115.17116.29116.29-
May 25, 2017116.57116.57116.29116.29116.29-
May 24, 2017116.72118.04116.72118.04118.0423
May 23, 2017115.61118.14115.61118.14118.1446
May 22, 2017115.68116.36115.68116.36116.36100
May 19, 2017115.48116.37115.48116.37116.37-
May 18, 2017114.20116.57114.20116.57116.57-
May 17, 2017115.58115.64115.58115.64115.64-
May 16, 2017114.74117.03114.74116.74116.74275
May 15, 2017115.53115.98115.53115.98115.98-
May 12, 2017113.86116.11113.86115.60115.60320
May 11, 2017114.89115.17114.89115.17115.17-
May 10, 2017114.13115.81114.13115.66115.6660
May 09, 2017113.75116.74113.75116.42116.4291
May 08, 2017114.70115.48114.45114.69114.69150
May 05, 2017111.47114.48111.47114.48114.48200
May 04, 2017111.43113.47111.43113.47113.4725
May 03, 2017111.40112.23109.72112.23112.232
May 02, 2017112.70112.70110.31110.31110.31100
May 02, 20172.9565 Dividend
Apr 28, 2017111.52113.80111.52112.70109.7469
Apr 27, 2017108.50112.97107.87112.13109.19145
Apr 26, 2017107.07107.07107.07107.07104.26-
Apr 25, 2017109.00109.00107.58108.10105.26250
Apr 24, 2017106.40107.95105.60107.95105.1213
Apr 21, 2017104.00104.80103.28104.80102.0555
Apr 20, 2017102.85104.14102.85104.14101.41-
Apr 19, 2017103.03103.79103.03103.79101.07-
Apr 18, 2017106.38106.78103.49103.49100.78120
Apr 13, 2017105.07107.24105.07106.38103.59150
Apr 12, 2017104.73105.75104.73105.75102.97-
Apr 11, 2017105.32106.22105.14105.14102.3950
Apr 10, 2017106.75107.81106.75107.81104.981
Apr 07, 2017106.10107.46106.10107.18104.3750
Apr 06, 2017105.96107.25105.96107.25104.44-
Apr 05, 2017106.39108.19106.39108.19105.35-
Apr 04, 2017106.59109.31106.59108.08105.2478
Apr 03, 2017107.06108.46107.06107.66104.83210
Mar 31, 2017105.36107.43105.36107.43104.61-
Mar 30, 2017105.70106.14105.70106.14103.35-
Mar 29, 2017105.80106.69105.80106.27103.485
Mar 28, 2017105.57107.49105.57107.47104.66102
Mar 27, 2017106.70106.70104.97105.94103.1610
Mar 24, 2017105.55106.90105.55106.90104.09-
Mar 23, 2017104.17106.01104.17105.94103.16145
Mar 22, 2017103.63105.18103.63105.18102.42-
Mar 21, 2017105.24106.71105.24105.35102.58171
Mar 20, 2017106.50106.50105.24106.15103.3715
Mar 17, 2017107.64107.64107.64107.64104.8240
Mar 16, 2017108.00108.92106.31107.64104.81334
Mar 15, 2017105.91107.79105.91106.08103.30100
Mar 14, 2017106.09106.88106.09106.88104.08-
Mar 13, 2017105.56107.93105.56107.93105.0940
Mar 10, 2017105.02107.43105.02106.58103.7856
Mar 09, 2017104.75105.93104.75105.35102.5920
Mar 08, 2017105.56106.07105.56106.07103.29-
Mar 07, 2017105.50105.50105.50105.50102.74-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...