Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

Bayer Aktiengesellschaft (0P6S.IL)

Compare
20.09
-1.27
(-5.94%)
At close: April 4 at 7:03:49 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.0621.4219.6520.0920.091,651,881
Apr 3, 202520.9921.8420.9221.3621.36174,955
Apr 2, 202522.0022.0021.1721.3821.38459,450
Apr 1, 202522.3822.6322.1722.3422.3499,450
Mar 31, 202522.3422.4221.9122.0722.07394,577
Mar 28, 202522.6023.0222.5722.6422.644,431,455
Mar 27, 202522.6922.8022.3422.6622.662,082,491
Mar 26, 202523.6823.7222.7422.8322.83695,003
Mar 25, 202522.5923.5822.5723.5323.533,205,576
Mar 24, 202522.8723.1921.9622.5422.543,360,428
Mar 21, 202523.7524.1323.6324.1224.12303,831
Mar 20, 202524.4224.6723.8323.9323.93531,862
Mar 19, 202524.6524.6924.0724.2824.284,532,244
Mar 18, 202524.0724.9623.9924.8224.821,620,217
Mar 17, 202523.3723.9723.3223.7523.75215,258
Mar 14, 202523.1523.7022.9723.3323.33500,962
Mar 13, 202522.8223.0322.5722.8722.87304,973
Mar 12, 202523.8224.0022.9023.0123.01366,538
Mar 11, 202523.7524.7023.5523.5723.571,173,132
Mar 10, 202523.4423.9723.4123.5523.55367,813
Mar 7, 202524.9425.1322.3023.3023.301,351,769
Mar 6, 202524.4525.4624.0024.8724.871,767,629
Mar 5, 202523.0625.3022.9724.6224.621,714,150
Mar 4, 202523.8623.9523.5223.6723.671,029,851
Mar 3, 202522.6224.0922.5524.0724.072,525,514
Feb 28, 202522.5622.7622.3922.6322.63173,096
Feb 27, 202522.7222.8022.3922.6422.64299,658
Feb 26, 202522.7723.0522.5722.9222.92264,725
Feb 25, 202522.2622.9222.1822.8322.83827,127
Feb 24, 202522.4822.6021.9222.3422.34210,215
Feb 21, 202521.8022.2121.7522.0822.08248,367
Feb 20, 202521.3221.9521.3221.7721.77395,371
Feb 19, 202521.6321.6721.1321.1721.17442,184
Feb 18, 202521.3021.7820.9821.6421.641,959,880
Feb 17, 202521.2221.4721.1721.4321.43111,701
Feb 14, 202521.5621.6621.3521.4221.42205,335
Feb 13, 202521.2821.6721.1521.5721.57382,557
Feb 12, 202520.8821.3020.7320.8920.89245,706
Feb 11, 202520.9621.0220.2720.7520.75221,192
Feb 10, 202520.9821.1320.8521.0621.0689,734
Feb 7, 202521.1921.2620.7921.0121.01876,426
Feb 6, 202521.1921.4021.0121.2821.28587,485
Feb 5, 202521.0821.1720.8221.0221.02181,467
Feb 4, 202521.1621.2821.0221.2321.231,701,600
Feb 3, 202521.2021.2020.7521.0021.001,655,997
Jan 31, 202521.9321.9721.5621.5721.57134,477
Jan 30, 202521.5521.9121.3821.8421.84114,293
Jan 29, 202521.5821.7721.2921.5321.53168,802
Jan 28, 202521.4221.8221.2721.5921.59489,954
Jan 27, 202520.8721.3921.3221.4421.44154,178
Jan 24, 202521.1121.4320.8020.8920.892,662,375
Jan 23, 202521.1321.2821.0121.1321.13168,873
Jan 22, 202521.4921.5220.8220.8820.88203,521
Jan 21, 202521.1121.5021.0021.4421.44128,030
Jan 20, 202521.3321.4920.9921.3821.38138,840
Jan 17, 202520.9321.2520.8721.2321.23182,468
Jan 16, 202520.8320.9220.5920.6720.67608,137
Jan 15, 202519.6220.9619.5320.7620.761,596,145
Jan 14, 202520.3320.6419.4719.6119.611,907,762
Jan 13, 202520.0120.4219.9520.0220.02112,240
Jan 10, 202519.6520.4119.5920.1020.10268,328
Jan 9, 202519.6219.9219.4819.8219.82103,563
Jan 8, 202519.7919.8619.2919.6219.621,512,731
Jan 7, 202519.6619.9919.4919.9219.92156,966
Jan 6, 202519.1319.8718.8019.7419.74987,700
Jan 3, 202519.3719.4618.9218.9818.98163,192
Jan 2, 202519.2219.5018.9519.3819.38219,467
Dec 31, 202419.1619.1619.1619.1619.16-
Dec 30, 202419.1619.3619.1519.1619.16135,750
Dec 27, 202418.8819.3218.7919.1619.16104,047
Dec 24, 202418.8518.8518.8518.8518.85-
Dec 23, 202418.8318.9218.6518.8518.853,615,770
Dec 20, 202418.7019.0418.5718.9118.911,797,910
Dec 19, 202418.9919.1718.7918.8418.842,013,341
Dec 18, 202419.2819.3219.0819.1519.15883,385
Dec 17, 202419.2819.5019.1619.3119.31335,554
Dec 16, 202419.6519.7819.2219.5119.51566,574
Dec 13, 202420.0320.1119.7219.7719.772,211,847
Dec 12, 202420.0220.1719.9220.0620.06271,234
Dec 11, 202420.2320.2519.9820.0220.02162,995
Dec 10, 202420.2120.5520.1120.3220.32329,387
Dec 9, 202420.4720.4820.0020.2620.26226,916
Dec 6, 202419.6520.2919.6019.9619.96291,990
Dec 5, 202419.2619.5519.2519.5019.50973,877
Dec 4, 202419.0819.4019.0219.1819.18969,916
Dec 3, 202419.2619.5119.1619.2419.24938,039
Dec 2, 202419.3519.4218.9419.2719.27832,560
Nov 29, 202419.3019.4319.1619.4219.42319,520
Nov 28, 202419.2719.5319.1119.3819.381,100,410
Nov 27, 202418.9719.1918.4119.1019.101,283,059
Nov 26, 202419.7619.7918.8918.9718.97655,704
Nov 25, 202419.9320.1119.6819.9519.951,673,615
Nov 22, 202419.5419.9019.2619.8519.85405,613
Nov 21, 202419.3219.5618.9719.5619.56313,796
Nov 20, 202420.3320.3919.5419.5919.59968,428
Nov 19, 202420.2020.5519.9420.1920.191,024,354
Nov 18, 202420.4520.6119.7720.1820.18313,859
Nov 15, 202420.1820.5520.1020.3220.321,375,992
Nov 14, 202419.9420.7719.3920.5820.582,482,517
Nov 13, 202420.6920.8420.0620.2520.251,399,832
Nov 12, 202423.0423.0420.5820.7420.741,132,142
Nov 11, 202424.2724.6024.1324.4424.44214,686
Nov 8, 202424.3524.3623.9424.0824.08232,512
Nov 7, 202423.9824.7523.9924.5024.50570,385
Nov 6, 202424.6925.2423.6923.8623.86302,590
Nov 5, 202424.8825.0624.4224.5424.54120,920
Nov 4, 202425.0525.3924.7524.8424.84129,433
Nov 1, 202424.7425.1624.7225.1525.151,171,107
Oct 31, 202424.9025.1024.8024.9024.901,385,792
Oct 30, 202425.3825.5924.7025.0025.00348,560
Oct 29, 202426.1726.2225.4925.5025.50140,299
Oct 28, 202425.8726.1025.5826.0226.02526,899
Oct 25, 202425.8325.8525.5525.6625.66568,375
Oct 24, 202425.7926.2325.7725.7925.79188,881
Oct 23, 202425.8026.0825.6225.7525.75161,859
Oct 22, 202426.0726.0725.5325.9125.91533,399
Oct 21, 202426.3226.4926.0726.1626.1689,982
Oct 18, 202426.5526.6426.3426.4226.42152,249
Oct 17, 202426.4926.5626.2626.4026.40384,836
Oct 16, 202426.5926.7726.1826.5726.571,354,159
Oct 15, 202426.2226.6826.0626.5226.52330,330
Oct 14, 202426.4426.4925.9826.1426.14118,401
Oct 11, 202426.6126.6426.1426.4126.41295,257
Oct 10, 202427.1427.3426.6826.7726.771,432,453
Oct 9, 202429.1529.1926.8327.1727.171,950,506
Oct 8, 202429.4229.4829.0929.2029.20521,693
Oct 7, 202429.8029.8428.9029.7829.78167,281
Oct 4, 202429.8930.0029.6729.7429.74206,680
Oct 3, 202430.4530.4829.7229.7329.73153,266
Oct 2, 202430.3530.7030.1230.2630.26343,313
Oct 1, 202430.5631.0330.1330.3030.30282,628
Sep 30, 202430.5830.9930.3330.4730.47377,355
Sep 27, 202429.3030.5229.2530.3830.38876,073
Sep 26, 202428.8929.8428.6729.1429.14191,679
Sep 25, 202429.0629.3328.6428.8528.85140,860
Sep 24, 202428.8729.1628.7629.0529.05197,954
Sep 23, 202428.7329.0028.4728.6628.66264,807
Sep 20, 202428.7629.0528.5328.6128.61616,902
Sep 19, 202428.3129.0328.1728.9328.931,507,211
Sep 18, 202427.5127.9827.3427.9127.91348,823
Sep 17, 202426.7727.5526.7727.4627.46148,660
Sep 16, 202427.0827.0926.5126.7426.74157,258
Sep 13, 202426.8927.2426.8227.0927.09142,270
Sep 12, 202427.3027.3326.7126.7826.7885,202
Sep 11, 202427.6427.6426.7026.9626.96208,315
Sep 10, 202428.6028.6427.5127.6527.65185,279
Sep 9, 202429.0529.2328.5528.7028.70494,564
Sep 6, 202429.2929.8528.9128.9328.93485,609
Sep 5, 202427.8629.4727.7829.0529.05364,051
Sep 4, 202427.6628.0027.4027.8827.881,318,160
Sep 3, 202428.2328.3127.7027.8427.84156,339
Sep 2, 202428.2428.2627.7328.0328.0392,746
Aug 30, 202427.8528.0327.8127.8827.88196,198
Aug 29, 202428.0228.2927.7427.9427.9490,107
Aug 28, 202427.6527.6727.3227.6627.66188,486
Aug 27, 202427.5627.7227.4627.5827.58117,626
Aug 23, 202427.8428.0127.6827.8627.86203,868
Aug 22, 202428.0430.3927.4627.7427.741,426,250
Aug 21, 202428.1228.3227.9528.0228.02266,777
Aug 20, 202428.9428.9528.1628.1628.16252,905
Aug 19, 202429.2629.5823.1929.1629.16505,977
Aug 16, 202427.2029.7226.2329.2329.231,131,548
Aug 15, 202425.9926.2722.2726.1026.10191,479
Aug 14, 202426.0527.7025.6925.7925.7994,412
Aug 13, 202426.0626.0925.7025.9425.94111,241
Aug 12, 202426.0026.2725.8025.9125.911,340,583
Aug 9, 202426.3126.4225.6025.9725.97171,717
Aug 8, 202425.9830.3925.9126.3326.3387,850
Aug 7, 202425.6526.3325.3325.9925.99253,187
Aug 6, 202426.7327.2825.3225.3425.34400,139
Aug 5, 202427.1927.9926.6727.0527.05303,858
Aug 2, 202427.1727.9227.0927.4227.42668,910
Aug 1, 202427.2427.5022.2727.3127.31487,285
Jul 31, 202427.8228.0627.4127.4527.4598,070
Jul 30, 202427.5227.8027.3527.5827.58245,774
Jul 29, 202427.7627.8827.3027.5127.51118,135
Jul 26, 202427.5527.6027.2027.3927.3992,887
Jul 25, 202427.0230.3922.3427.5327.53663,348
Jul 24, 202426.6227.1225.6626.9726.97192,004
Jul 23, 202427.1327.3026.9026.9926.992,417,261
Jul 22, 202426.5227.3926.4727.2327.23397,558
Jul 19, 202426.3026.8325.9426.2826.28235,931
Jul 18, 202426.9327.3025.9426.9626.96133,025
Jul 17, 202426.1326.7825.8526.6926.69845,594
Jul 16, 202426.0326.8825.8526.0426.04303,155
Jul 15, 202426.8027.1026.3326.3326.33303,771
Jul 12, 202426.9227.0526.5227.0027.0078,420
Jul 11, 202426.6326.9025.8426.6526.65210,835
Jul 10, 202425.4026.1625.1926.0926.09249,634
Jul 9, 202425.8826.3025.3525.4025.40402,932
Jul 8, 202425.9926.3625.8426.1026.10448,191
Jul 5, 202426.2826.6025.9226.0926.09125,157
Jul 4, 202426.1326.4425.9526.1126.111,460,753
Jul 3, 202425.9726.3525.7626.2326.231,115,588
Jul 2, 202426.0026.3325.0325.9225.921,866,608
Jul 1, 202426.8327.0026.0326.2226.22184,310
Jun 28, 202426.1926.6425.7726.4626.46334,904
Jun 27, 202425.9626.2025.7526.0526.05122,735
Jun 26, 202426.2126.3125.7926.0126.01527,095
Jun 25, 202426.7426.9025.9826.0726.07161,166
Jun 24, 202426.0426.7525.5226.6026.60355,046
Jun 21, 202425.9526.1225.5226.0226.02403,287
Jun 20, 202425.5826.0925.4326.0026.00161,059
Jun 19, 202426.0226.0425.6225.6725.67205,530
Jun 18, 202426.2526.3926.0826.1426.14181,738
Jun 17, 202427.0427.0726.0026.1826.18894,358
Jun 14, 202427.4127.7027.0227.0827.08182,369
Jun 13, 202427.7227.8126.9327.3227.32239,746
Jun 12, 202427.2228.0726.8927.8127.812,423,049
Jun 11, 202427.5027.6525.9527.1027.10347,062
Jun 10, 202427.9228.1527.4227.4927.49166,410
Jun 7, 202428.2628.4227.7428.0028.00156,436
Jun 6, 202428.4228.7827.9428.2128.21216,258
Jun 5, 202428.8829.1528.1628.5428.54387,439
Jun 4, 202428.7629.2928.2128.3028.30972,754
Jun 3, 202428.3128.7328.0528.5728.57231,873
May 31, 202428.1428.3127.8528.2428.24384,376
May 30, 202427.0028.1726.8328.0328.031,111,601
May 29, 202427.6327.9726.9227.0527.05279,717
May 28, 202428.2428.3427.5527.6827.681,432,407
May 24, 202427.5227.9927.1027.6527.65720,496
May 23, 202428.2728.5027.5827.6827.68299,931
May 22, 202428.1528.4927.8728.3028.301,211,020
May 21, 202428.5228.8427.9428.3528.35668,815
May 20, 202428.7529.0628.4128.7228.72332,314
May 17, 202428.5929.0828.4128.5628.56188,833
May 16, 202429.4929.8428.5028.5028.50422,317
May 15, 202429.0229.5328.4229.2629.26834,327
May 14, 202429.7230.4028.9329.2829.28320,143
May 13, 202429.0129.5228.8329.4729.47330,996
May 10, 202428.8229.2628.5828.9428.941,846,410
May 9, 202428.4228.8228.2128.7628.761,463,764
May 8, 202428.5228.7428.2528.4228.42149,786
May 7, 202428.1328.6627.8428.5628.56179,873
May 3, 202428.2628.4927.8328.0828.08814,018
May 2, 202428.0128.5628.5528.1528.153,703,126
May 1, 202427.3527.3527.3527.3927.3947,599
Apr 30, 202427.6127.7727.2827.3927.39584,255
Apr 29, 2024 0.11 Dividend
Apr 29, 202427.5227.7327.1727.5027.50104,444
Apr 26, 202427.0527.5826.7327.5327.421,205,507
Apr 25, 202427.1027.5026.8126.8926.781,159,634
Apr 24, 202427.2927.3526.8626.9026.79409,463
Apr 23, 202427.5227.7327.0327.2627.15854,259
Apr 22, 202426.7427.5825.7127.3527.241,295,808
Apr 19, 202426.1626.4025.6126.3326.23440,928
Apr 18, 202426.3626.5525.9626.2626.165,156,719
Apr 17, 202426.0026.5025.8826.2926.181,675,519
Apr 16, 202426.0626.5925.9226.0925.991,472,589
Apr 15, 202426.7627.4126.0526.4026.292,853,209
Apr 12, 202427.3027.8126.8526.9226.811,436,839
Apr 11, 202427.4027.8227.0027.0226.92695,157
Apr 10, 202427.5828.2527.2227.5927.483,129,828
Apr 9, 202427.2828.2927.0827.4927.381,030,334
Apr 8, 202427.4627.6426.9027.3327.23849,851
Apr 5, 202428.2328.4327.3427.4227.32706,357
Apr 4, 202428.8129.0028.4528.5728.45615,371

Related Tickers

AZN.L AstraZeneca PLC
10,808.00
-5.13%
 
GSK GSK plc
36.53
-6.36%
 
AZN AstraZeneca PLC
68.46
-7.39%
 
PFE Pfizer Inc.
22.97
-5.43%