BAYN.DE - Bayer Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 201961.2661.2660.3560.3960.39461,312
Jul 23, 201960.0061.4259.9760.9960.993,056,728
Jul 22, 201959.5459.9559.2159.6059.602,260,391
Jul 19, 201959.5960.0359.0359.5559.553,075,454
Jul 18, 201959.1059.6158.6758.7658.762,115,164
Jul 17, 201959.1459.7058.6559.0159.012,027,433
Jul 16, 201959.6160.1358.9059.0859.083,092,087
Jul 15, 201958.8559.4958.1058.6358.631,750,186
Jul 12, 201959.3159.5058.7958.8358.832,304,644
Jul 11, 201959.9059.9058.9959.1459.142,146,429
Jul 10, 201959.6960.0959.0259.5159.512,496,678
Jul 09, 201959.2859.9758.7759.8059.803,404,371
Jul 08, 201960.5560.9459.5960.0360.032,104,359
Jul 05, 201961.1461.1660.7160.7160.712,037,462
Jul 04, 201961.1061.2660.4160.9260.921,834,881
Jul 03, 201960.8461.9060.7561.0161.012,281,126
Jul 02, 201961.3461.5060.3560.5360.532,463,840
Jul 01, 201961.5062.1961.3161.3161.313,552,297
Jun 28, 201960.8661.3160.4660.9460.944,942,926
Jun 27, 201958.7561.4558.6060.8660.869,516,180
Jun 26, 201955.3656.7555.1355.9955.992,866,575
Jun 25, 201955.1555.7454.7155.3255.322,220,804
Jun 24, 201955.0655.4254.2555.3455.343,005,513
Jun 21, 201955.3355.6854.4354.8254.8210,002,717
Jun 20, 201955.4156.2255.3055.4955.492,858,288
Jun 19, 201954.2655.2654.0955.0355.032,760,607
Jun 18, 201952.4854.4252.0854.0754.074,203,716
Jun 17, 201952.7952.9852.2152.5352.532,295,087
Jun 14, 201953.2154.0352.6952.8552.852,336,104
Jun 13, 201953.0353.6752.6753.6353.632,267,046
Jun 12, 201953.7054.3153.2053.3153.312,240,951
Jun 11, 201952.5154.3852.5153.8553.853,906,550
Jun 07, 201953.3053.7552.4552.8752.873,560,161
Jun 06, 201953.9754.4152.5653.2953.292,656,587
Jun 05, 201954.4754.5353.3953.9853.982,257,810
Jun 04, 201953.6255.0253.4454.5054.503,233,118
Jun 03, 201952.5053.8852.0253.8853.883,300,887
May 31, 201953.6553.7552.3752.8252.823,827,369
May 30, 201954.2454.4353.7454.3054.301,438,855
May 29, 201954.7054.8953.7253.9153.913,281,270
May 28, 201954.6655.5854.1755.4355.433,433,609
May 27, 201954.2954.6754.0154.6754.671,600,200
May 24, 201954.5054.6253.6053.9053.903,059,943
May 23, 201955.9055.9054.0654.2154.213,720,851
May 22, 201955.9256.3455.1855.8555.852,147,331
May 21, 201955.7356.4155.6056.0756.072,109,780
May 20, 201956.8556.8655.3755.8055.802,891,319
May 17, 201957.1557.2456.3156.9556.953,323,031
May 16, 201956.1157.3255.8257.2957.292,711,328
May 15, 201955.4756.9455.0956.4556.454,345,316
May 14, 201953.6655.5453.6555.3355.336,053,963
May 13, 201957.3057.3056.0356.4756.473,016,515
May 10, 201957.5958.1857.1757.5457.543,587,407
May 09, 201958.9959.2556.9957.0757.074,691,591
May 08, 201959.3959.9759.1559.6559.653,424,393
May 07, 201961.6861.6859.4359.6159.613,129,289
May 06, 201960.9061.3060.7561.1361.132,744,946
May 03, 201962.0062.4561.3761.8761.872,836,892
May 02, 201960.5162.1860.2361.5761.576,434,729
Apr 30, 201959.5059.9959.0659.3459.343,120,119
Apr 29, 201959.2060.6759.0559.3859.383,567,461
Apr 29, 20192.8 Dividend
Apr 26, 201961.1562.1460.2761.5458.744,672,473
Apr 25, 201962.0062.9260.8161.0458.265,228,213
Apr 24, 201961.8261.9860.0560.2057.464,317,631
Apr 23, 201961.1162.3561.0962.0059.183,367,088
Apr 18, 201961.3962.0060.7461.1658.384,465,525
Apr 17, 201962.1662.3261.4661.5458.743,866,903
Apr 16, 201961.9062.6061.5862.2159.382,436,976
Apr 15, 201961.5862.1061.2561.7158.902,495,741
Apr 12, 201960.5862.0259.6761.4258.633,522,556
Apr 11, 201961.4861.5160.1460.7958.023,346,657
Apr 10, 201960.8861.6260.7061.4758.671,973,292
Apr 09, 201960.9961.7460.5860.9258.152,060,380
Apr 08, 201961.3661.6160.8861.2958.502,274,866
Apr 05, 201961.0661.6660.6861.4758.673,018,999
Apr 04, 201960.4361.1359.9860.6857.922,718,805
Apr 03, 201959.8060.5759.7060.4157.663,490,389
Apr 02, 201958.2359.4558.2259.1556.463,004,556
Apr 01, 201957.1858.3257.1558.2655.613,303,003
Mar 29, 201956.0057.6055.8457.6054.985,770,978
Mar 28, 201954.6556.7654.4856.2953.737,101,635
Mar 27, 201957.3357.5256.3156.3353.775,808,176
Mar 26, 201957.3857.6355.6657.0754.476,773,637
Mar 25, 201958.4458.4457.0057.5954.976,216,812
Mar 22, 201961.1061.4859.2059.3056.605,107,733
Mar 21, 201962.0662.7160.9861.2858.495,320,813
Mar 20, 201962.8063.1060.4963.0060.1315,258,490
Mar 19, 201967.7569.9667.4869.7066.532,939,772
Mar 18, 201967.8168.0867.3968.0364.932,206,927
Mar 15, 201968.1468.8367.5367.7564.677,006,033
Mar 14, 201967.5467.9566.9767.7964.712,905,102
Mar 13, 201967.0068.4666.5068.0464.943,644,881
Mar 12, 201969.2269.2666.4467.0463.994,150,881
Mar 11, 201969.6469.8868.4068.4065.293,082,564
Mar 08, 201970.0070.5069.0569.4966.333,207,320
Mar 07, 201972.3472.3470.4771.1467.902,940,601
Mar 06, 201972.8473.1772.3172.4769.172,274,191
Mar 05, 201972.3072.9172.1972.8169.502,129,854
Mar 04, 201972.0072.9871.8472.3569.062,651,218
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...