U.S. Markets open in 8 hrs 6 mins

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


Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
111.65+1.15 (+1.04%)
At close: 3:34PM CEST
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 2017112.74113.75112.74113.75113.75845
May 03, 2017111.01112.63111.01112.63112.63197
May 02, 2017113.15113.15110.10110.70110.704,532
May 02, 20172.7 Dividend
Apr 28, 2017112.83113.75112.62113.15110.45367
Apr 28, 20172.7 Dividend
Apr 27, 2017109.22112.78109.22112.78107.45805
Apr 26, 2017108.45109.15108.00108.05102.95803
Apr 25, 2017108.69109.00108.55108.55103.42192
Apr 24, 2017106.78108.40106.78108.40103.28728
Apr 21, 2017104.50104.50104.50104.5099.56-
Apr 20, 2017104.06104.40104.06104.3699.4337
Apr 19, 2017104.34104.60104.10104.1099.1875
Apr 18, 2017106.40106.90104.16104.1699.241,527
Apr 13, 2017106.24106.90106.24106.40101.37115
Apr 12, 2017105.97106.26105.95106.26101.24280
Apr 11, 2017106.66106.66106.00106.00100.991,120
Apr 10, 2017108.04108.04106.70106.70101.66809
Apr 07, 2017107.34107.50107.05107.45102.37481
Apr 06, 2017107.14107.65107.14107.65102.57265
Apr 05, 2017107.64108.15107.50108.15103.04393
Apr 04, 2017107.87107.90107.45107.45102.37198
Apr 03, 2017108.00108.60108.00108.40103.286,069
Mar 31, 2017106.60107.65106.60107.65102.57722
Mar 30, 2017106.94107.20106.60106.60101.572,555
Mar 29, 2017107.04107.45107.00107.00101.951,379
Mar 28, 2017106.81107.45106.81107.45102.37300
Mar 27, 2017106.20106.70106.20106.60101.57357
Mar 24, 2017106.85107.85106.85107.35102.28589
Mar 23, 2017105.40107.00105.40107.00101.95625
Mar 22, 2017104.90105.65104.90105.01100.05365
Mar 21, 2017106.50106.90106.15106.15101.14757
Mar 20, 2017106.78106.78106.40106.40101.37271
Mar 17, 2017106.83106.83106.45106.45101.4245
Mar 16, 2017107.40107.60106.55106.55101.522,160
Mar 15, 2017107.16107.16106.65106.65101.61126
Mar 14, 2017107.34107.34106.75107.20102.14728
Mar 13, 2017106.85107.50106.85107.50102.4211
Mar 10, 20170.000.000.000.000.00-
Mar 09, 2017105.98106.20105.77105.77100.77460
Mar 08, 2017107.00107.05105.89105.89100.89325
Mar 07, 2017106.74107.20106.74107.00101.95156
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...