U.S. Markets open in 8 hrs 49 mins

BAYER AG NA O.N. (BAYN.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
109.85+0.10 (+0.09%)
At close: 9:31AM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017110.38110.38109.85109.85109.85105
Sep 20, 2017109.88110.20109.40109.75109.75951
Sep 19, 2017110.60110.60109.75109.90109.902,030
Sep 18, 2017110.93110.93110.30110.55110.55337
Sep 15, 2017112.00112.00111.05111.05111.05152
Sep 14, 2017111.28111.73111.25111.73111.7386
Sep 13, 2017111.25111.25110.70111.05111.05643
Sep 12, 2017110.30111.65110.30111.65111.65815
Sep 11, 2017109.03109.45109.03109.45109.4515
Sep 08, 2017109.35109.35108.75108.75108.75449
Sep 07, 2017109.25109.75109.25109.50109.50280
Sep 06, 2017107.15107.70106.90107.70107.70281
Sep 05, 2017107.71108.55107.71108.45108.45495
Sep 04, 2017107.51107.75107.51107.75107.7544
Sep 01, 2017107.70108.50107.70108.45108.45220
Aug 31, 2017107.34107.65107.34107.65107.65250
Aug 30, 2017107.77107.77106.90107.05107.05505
Aug 29, 2017108.30108.30106.50106.50106.50110
Aug 28, 2017110.70110.70107.90108.90108.90252
Aug 25, 2017107.75109.00107.50108.90108.90376
Aug 24, 2017108.05108.05107.60108.00108.00335
Aug 23, 2017109.06109.06108.00108.11108.111,060
Aug 22, 2017106.65108.45106.65108.45108.4539
Aug 21, 2017107.65107.65106.50106.50106.50165
Aug 18, 2017107.57107.57106.85106.85106.854
Aug 17, 2017107.95108.65107.95108.07108.072,333
Aug 16, 2017107.12108.55107.12108.48108.48720
Aug 15, 2017107.41107.50107.41107.50107.5013
Aug 14, 2017106.35107.05106.35107.05107.0590
Aug 11, 2017103.69106.00103.69106.00106.00660
Aug 10, 2017105.81105.81104.20104.20104.2010,415
Aug 09, 2017106.20106.20104.90105.70105.701,090
Aug 08, 2017106.95106.95106.30106.30106.301,164
Aug 07, 2017107.25107.25106.65106.80106.801,635
Aug 04, 2017106.42107.16106.05107.16107.16305
Aug 03, 2017105.92107.30105.92106.55106.55560
Aug 02, 2017107.61107.61106.20106.20106.2080
Aug 01, 2017106.95107.45106.95107.45107.45100
Jul 31, 2017107.61107.95107.55107.55107.55314
Jul 28, 2017107.31107.65106.95107.65107.65360
Jul 27, 2017110.46110.46107.90108.25108.25203
Jul 26, 2017111.60112.45111.60111.65111.65272
Jul 25, 2017111.33111.65111.33111.65111.6550
Jul 24, 2017110.05110.70110.05110.50110.50790
Jul 21, 2017112.12113.15111.50111.50111.50212
Jul 20, 2017111.39112.45111.39111.87111.872,945
Jul 19, 2017110.20110.90110.20110.90110.9051
Jul 18, 2017111.60111.60111.35111.35111.3540
Jul 17, 2017113.35113.35111.90111.90111.90388
Jul 14, 2017112.85113.35112.25112.25112.25430
Jul 13, 2017113.20113.20113.20113.20113.20-
Jul 12, 2017110.29112.55110.25112.55112.55825
Jul 11, 2017110.76110.76110.40110.45110.456
Jul 10, 2017110.35110.60110.35110.60110.60263
Jul 07, 2017110.15110.25110.05110.25110.25196
Jul 06, 2017112.50112.50109.90110.35110.35706
Jul 05, 2017113.25113.25111.85112.46112.46685
Jul 04, 2017113.20113.44113.10113.44113.44217
Jul 03, 2017112.95112.95111.65111.65111.651,386
Jun 30, 2017118.11118.27112.80113.85113.851,533
Jun 29, 2017122.11122.11118.40118.40118.40276
Jun 28, 2017121.10121.10119.75120.20120.20661
Jun 27, 2017121.95121.95121.50121.70121.703,980
Jun 26, 2017122.05122.55122.05122.07122.071,040
Jun 23, 2017122.30122.30121.80121.80121.8040
Jun 22, 2017121.62121.62120.85121.20121.20218
Jun 21, 2017121.39121.65120.75121.45121.451,112
Jun 20, 2017123.59123.59121.80121.80121.80715
Jun 19, 2017123.42123.56122.70123.09123.09731
Jun 16, 2017121.66122.91121.66122.91122.91308
Jun 15, 2017121.48121.48120.55120.55120.55258
Jun 14, 2017120.15121.65120.00121.15121.151,197
Jun 13, 2017118.88119.99118.88119.99119.99507
Jun 12, 2017118.70120.30118.70118.85118.85336
Jun 09, 2017118.91119.55118.60118.79118.79224
Jun 08, 2017117.76118.95117.76118.95118.95489
Jun 07, 2017119.05119.05117.55117.85117.85127
Jun 06, 2017121.19121.30118.67118.67118.671,620
Jun 05, 2017121.49121.49121.49121.49121.49-
Jun 02, 2017119.40121.95119.40121.49121.49616
Jun 01, 2017118.16119.50118.16119.50119.50857
May 31, 2017116.35117.85116.35117.85117.851,203
May 30, 2017116.55116.80116.55116.75116.75605
May 29, 2017116.67116.67116.15116.40116.402,063
May 26, 2017116.52116.85116.52116.56116.56116
May 25, 2017117.87117.87116.90116.90116.905
May 24, 2017118.22118.22117.45117.45117.451,215
May 23, 2017116.65117.85116.65117.85117.85305
May 22, 2017117.04117.04116.35116.35116.351,323
May 19, 2017116.84116.84116.55116.65116.651,363
May 18, 2017115.20117.05115.20116.85116.853,549
May 17, 2017116.94117.50115.90115.90115.902,275
May 16, 2017116.09117.55116.09117.55117.551,760
May 15, 2017116.90116.90115.75115.98115.98401
May 12, 2017115.20116.60115.20116.60116.60752
May 11, 2017116.09116.20115.05115.06115.061,790
May 10, 2017115.48116.15115.25116.15116.15769
May 09, 2017115.09116.15115.09116.15116.15790
May 08, 2017115.86115.86114.75115.03115.032,126
May 05, 2017113.20114.75113.05114.75114.75591
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...