BAYA.F - Bayer Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201725.9626.4025.9626.4026.40150
Dec 14, 201726.2226.4026.2226.3026.302,498
Dec 13, 201726.3426.6526.3426.5926.59106
Dec 12, 201726.0426.6326.0426.5426.54110
Dec 11, 201726.4026.4025.9426.1426.14583
Dec 08, 201725.9426.1325.9426.1326.13-
Dec 07, 201725.9825.9825.9625.9625.96-
Dec 06, 201725.5026.0725.5026.0726.07440
Dec 05, 201726.5326.6526.4526.4526.4516
Dec 04, 201726.6526.6526.6526.6526.65-
Dec 01, 201726.5226.8126.5226.8126.81-
Nov 30, 201726.7826.8126.7826.8126.81-
Nov 29, 201726.9126.9926.9126.9926.99-
Nov 28, 201727.0027.0626.7327.0627.06424
Nov 27, 201726.5726.5726.5726.5726.57-
Nov 24, 201726.7927.1526.7926.9226.92240
Nov 23, 201726.7327.1226.7327.1227.12800
Nov 22, 201727.0927.1927.0927.1927.19-
Nov 21, 201726.9227.4226.9227.4227.42-
Nov 20, 201727.0927.2426.4527.2427.24530
Nov 17, 201726.7026.9026.7026.9026.90160
Nov 16, 201726.8327.1626.8327.1627.16202
Nov 15, 201726.7926.7926.7926.7926.79-
Nov 14, 201726.9026.9026.9026.9026.90-
Nov 13, 201727.1427.3627.1127.3627.36425
Nov 10, 201727.4527.4527.3127.3127.31-
Nov 09, 201728.2428.2427.4427.4427.44400
Nov 08, 201728.1728.4928.1728.4928.4970
Nov 07, 201728.8229.2028.6128.6128.61100
Nov 06, 201728.6629.0128.6628.8528.851,000
Nov 03, 201728.3628.8628.3628.8628.8620
Nov 02, 201728.8528.8528.1628.4528.4550
Nov 01, 201727.7728.5327.7728.3628.361,751
Oct 31, 201728.0228.0228.0228.0228.02-
Oct 30, 201727.6728.0227.6628.0228.02185
Oct 27, 201727.8828.1227.8828.1228.12125
Oct 26, 201727.7528.0027.5028.0028.004,511
Oct 25, 201728.7328.7928.5428.5428.5440
Oct 24, 201728.8529.0328.8528.9528.9580
Oct 23, 201729.0829.3429.0829.2329.2390
Oct 20, 201729.3729.4129.3729.4129.41-
Oct 19, 201729.3529.6129.3529.6129.61-
Oct 18, 201729.6929.6929.6129.6129.61-
Oct 17, 201730.1030.1029.4829.8729.8752
Oct 16, 201729.6029.7129.6029.7129.71-
Oct 13, 201728.8029.5028.8029.2929.29236
Oct 12, 201728.9729.2428.9729.0829.0820
Oct 11, 201728.9329.1728.9329.0929.09264
Oct 10, 201728.9529.1328.9529.1329.13-
Oct 09, 201728.8529.2428.8529.1429.14170
Oct 06, 201728.4729.3328.4729.3329.33480
Oct 05, 201729.2429.2429.1229.1229.12100
Oct 04, 201728.6129.6628.6129.2429.241,186
Oct 03, 201728.5328.5328.5328.5328.53-
Oct 02, 201728.6928.7028.5328.5328.53524
Sep 29, 201727.8528.7327.8528.7328.73255
Sep 28, 201727.7028.3427.7028.2328.232,397
Sep 27, 201727.7927.9827.7927.9127.91602
Sep 26, 201727.6628.0427.6628.0428.04644
Sep 25, 201727.2928.0227.2927.8127.811,634
Sep 22, 201728.0028.0027.4527.4527.45859
Sep 21, 201727.2227.9227.2227.4727.47856
Sep 20, 201727.0027.9127.0027.4827.482,654
Sep 20, 2017400/100 Stock Split
Sep 19, 201727.3427.4227.3427.3927.3940
Sep 18, 201727.6327.6327.3627.3627.364
Sep 15, 201727.6427.8627.5227.5227.52356
Sep 14, 201727.5127.7827.5127.7827.78-
Sep 14, 2017400/100 Stock Split
Sep 13, 201727.4927.8327.4927.8327.83856
Sep 12, 201727.2727.9327.2727.8027.80640
Sep 11, 201727.4227.5526.9527.5527.55244
Sep 08, 201726.9927.1726.9927.1727.17-
Sep 07, 201727.0127.3427.0127.2527.2572
Sep 06, 201726.4427.0726.4427.0727.07280
Sep 05, 201726.9826.9826.6326.7826.7820
Sep 04, 201727.4227.4226.5826.5826.58200
Sep 01, 201726.6427.1826.6427.0327.03160
Aug 31, 201726.5527.0426.5527.0427.0480
Aug 30, 201726.6426.9326.6426.9226.92800
Aug 29, 201727.1327.1326.7626.8026.801,184
Aug 28, 201728.0228.0227.1527.2127.2112
Aug 25, 201726.6327.1026.6327.1027.10572
Aug 24, 201726.7126.7126.7126.7126.71-
Aug 23, 201726.9627.1826.9126.9126.91508
Aug 22, 201726.3627.1526.3627.1527.15300
Aug 21, 201726.6126.6126.6126.6126.61-
Aug 18, 201726.5926.8026.5926.8026.80-
Aug 17, 201726.6926.9626.6926.9626.96-
Aug 16, 201726.4827.0626.4827.0627.06-
Aug 15, 201726.5226.9226.5226.9226.92400
Aug 14, 201726.2926.6626.2926.6626.66112
Aug 11, 201725.6326.4925.6326.4526.451,148
Aug 10, 201726.1726.1926.0926.0926.09100
Aug 09, 201726.3026.4826.2526.4826.481,364
Aug 08, 201726.3926.6026.3926.5826.58524
Aug 07, 201726.9526.9526.5426.7026.70524
Aug 04, 201726.3026.3026.3026.3026.30-
Aug 03, 201726.3026.6326.3026.4226.42172
Aug 02, 201727.0027.0026.5526.5526.5540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...