Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Bayer Aktiengesellschaft (1BAYN.MI)

23.00
+0.46
+(2.04%)
At close: 5:35:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.6023.1022.4223.0023.0020,028
Apr 24, 202522.1222.5422.1022.5422.5417,145
Apr 23, 202521.6522.2221.6522.1922.1941,041
Apr 22, 202521.1921.6521.1421.5221.5240,349
Apr 17, 202521.0321.0820.7221.0421.048,680
Apr 16, 202520.6520.9720.6020.9720.9714,569
Apr 15, 202520.8621.0520.6020.9320.9326,510
Apr 14, 202520.7420.9220.2020.8820.8816,238
Apr 11, 202520.2220.3119.5220.1720.1718,985
Apr 10, 202520.9921.0919.8620.1320.1327,175
Apr 9, 202519.8120.0319.3319.4319.4330,494
Apr 8, 202520.0020.8019.9520.5020.5038,237
Apr 7, 202518.8620.7018.4419.3819.38128,062
Apr 4, 202521.0721.3619.6920.1420.1482,768
Apr 3, 202521.0021.8320.8121.2021.2042,324
Apr 2, 202522.0022.0021.2021.3921.3953,304
Apr 1, 202522.3422.6022.1822.3322.3322,645
Mar 31, 202522.3322.3321.8922.0922.0927,451
Mar 28, 202522.5823.0522.5622.5822.5828,811
Mar 27, 202522.6922.7522.3422.6022.6041,663
Mar 26, 202523.6623.6722.7623.6623.6617,017
Mar 25, 202522.6423.5922.6423.2323.2337,127
Mar 24, 202523.1023.1221.9322.6122.61115,724
Mar 21, 202523.6924.1423.6624.0424.0430,106
Mar 20, 202524.5524.5523.8323.9223.9227,042
Mar 19, 202524.7224.7224.0824.3424.3422,285
Mar 18, 202524.0924.9723.9824.8424.8469,207
Mar 17, 202523.4223.9523.4223.8123.8129,255
Mar 14, 202522.8923.6722.8923.2823.2893,234
Mar 13, 202522.8623.0422.6022.8922.8949,288
Mar 12, 202523.9324.0022.9223.1823.1853,015
Mar 11, 202523.7524.6523.5323.8123.8186,885
Mar 10, 202523.4023.9423.4023.5723.5779,119
Mar 7, 202524.9425.1322.3723.4023.40188,089
Mar 6, 202524.4925.4524.0024.8324.8374,321
Mar 5, 202524.2525.3022.8324.1724.17149,379
Mar 4, 202523.8823.9723.6023.6023.6050,292
Mar 3, 202522.8324.1022.5523.9723.9776,940
Feb 28, 202522.6322.7922.4422.7922.7918,285
Feb 27, 202522.7722.8021.8022.7322.7350,107
Feb 26, 202522.7323.0322.5622.9522.9559,312
Feb 25, 202522.2322.9122.1722.7222.7267,400
Feb 24, 202522.5122.5822.0922.2822.2876,180
Feb 21, 202521.8422.2021.7622.0522.0547,003
Feb 20, 202521.4521.9521.3321.7221.7276,441
Feb 19, 202521.6621.6721.1321.2521.2557,790
Feb 18, 202521.3421.7921.0021.6821.6865,851
Feb 17, 202521.2821.4621.1821.3921.3932,629
Feb 14, 202521.5621.6721.3521.3921.3950,184
Feb 13, 202521.1221.6621.1221.6321.6398,367
Feb 12, 202520.9221.2720.7820.9920.9941,674
Feb 11, 202520.9120.9220.3220.7020.7041,038
Feb 10, 202520.8921.1020.8620.9120.9114,960
Feb 7, 202521.2121.2220.8320.9020.9033,321
Feb 6, 202521.1621.4021.0321.2421.2479,387
Feb 5, 202521.0921.1220.8120.9520.9511,138
Feb 4, 202521.4421.4421.0021.1021.1019,851
Feb 3, 202521.2021.2520.7820.9320.9363,396
Jan 31, 202521.9021.9521.5921.6621.6636,278
Jan 30, 202521.6121.9021.3821.9021.9058,794
Jan 29, 202521.5321.7221.3121.5521.5548,366
Jan 28, 202521.4021.8321.2521.5521.5572,425
Jan 27, 202520.8921.5320.6221.4421.4465,543
Jan 24, 202521.1821.4220.8020.9820.9830,963
Jan 23, 202521.1121.2521.0521.0521.0523,370
Jan 22, 202521.5121.5120.8621.1121.1131,413
Jan 21, 202521.2321.4921.0721.4521.4531,461
Jan 20, 202521.2921.5020.9921.2821.2841,775
Jan 17, 202520.8721.2420.8421.2221.2283,035
Jan 16, 202520.9720.9720.6020.7020.7044,676
Jan 15, 202519.6020.9719.5220.8020.80134,937
Jan 14, 202520.2520.5819.4619.8319.8380,763
Jan 13, 202520.0820.3619.9520.0020.0055,533
Jan 10, 202519.7320.4519.6319.9919.9980,311
Jan 9, 202519.6119.9419.6019.7219.7255,144
Jan 8, 202519.7819.7819.3219.7119.7152,980
Jan 7, 202519.6619.9519.5419.9419.9447,814
Jan 6, 202519.1519.8319.1019.6419.6480,441
Jan 3, 202519.3819.4518.9219.4019.4025,901
Jan 2, 202519.2719.4919.0019.3019.3028,072
Dec 30, 202419.1819.4419.0019.0919.0921,313
Dec 27, 202418.9119.2818.8419.2519.2540,043
Dec 23, 202418.8818.8918.6518.8918.8924,584
Dec 20, 202418.7319.0418.5918.9618.9646,609
Dec 19, 202419.0019.1818.6018.8518.8599,178
Dec 18, 202419.3019.3119.0719.2119.2132,471
Dec 17, 202419.1919.4619.1619.3219.3238,742
Dec 16, 202419.8119.8119.2119.5019.5053,770
Dec 13, 202420.1020.1319.7319.8319.8353,355
Dec 12, 202420.0020.1619.9420.1620.1628,579
Dec 11, 202420.1720.2319.9820.0220.0272,488
Dec 10, 202420.2220.5520.1420.2720.2737,973
Dec 9, 202420.1720.4420.0020.2420.2449,340
Dec 6, 202419.6020.2819.6020.0220.0270,343
Dec 5, 202419.2819.6019.2519.6019.6041,606
Dec 4, 202419.0919.3819.0719.3519.3526,223
Dec 3, 202419.2819.5219.1419.2419.2457,050
Dec 2, 202419.3719.4018.9619.3019.3075,696
Nov 29, 202419.2719.5319.1919.5319.5396,673
Nov 28, 202419.1619.5019.1319.3619.3696,772
Nov 27, 202418.9719.2018.3119.1419.14107,032
Nov 26, 202419.7419.7418.9018.9918.99109,938
Nov 25, 202419.9820.1419.6619.9419.9469,181
Nov 22, 202419.5519.8819.3219.8019.8082,550
Nov 21, 202419.5619.5619.0019.5419.5489,964
Nov 20, 202420.3020.3419.5219.6219.6239,834
Nov 19, 202420.2520.5319.9420.1420.1431,897
Nov 18, 202420.4720.5919.8020.2020.2045,899
Nov 15, 202420.1620.5420.1020.2020.2062,079
Nov 14, 202420.3020.7319.4120.5720.57195,024
Nov 13, 202420.6620.8420.0620.1020.10200,245
Nov 12, 202423.4023.4020.6020.7420.74471,444
Nov 11, 202424.0624.5924.0024.3924.3922,564
Nov 8, 202424.3524.3623.9424.0624.0624,715
Nov 7, 202424.2524.7324.0224.3824.3848,619
Nov 6, 202424.6025.2123.6823.9323.9390,239
Nov 5, 202424.9025.0624.4324.6024.6030,914
Nov 4, 202425.1725.3624.8024.8024.8057,061
Nov 1, 202424.7625.1524.7325.0025.0026,077
Oct 31, 202425.0025.1024.8024.8324.8341,015
Oct 30, 202425.6125.6124.7024.9924.9978,071
Oct 29, 202426.1926.2225.4625.4925.4954,639
Oct 28, 202425.8826.0725.5826.0726.0729,425
Oct 25, 202425.7925.7925.5625.6625.6633,753
Oct 24, 202425.8326.2225.7425.7725.7723,892
Oct 23, 202425.7826.1025.6525.6825.6827,422
Oct 22, 202426.1926.1925.5625.7725.7772,061
Oct 21, 202426.3626.4926.0726.4726.4732,053
Oct 18, 202426.5026.6426.4026.4026.4042,494
Oct 17, 202426.4726.6126.2726.4026.4061,054
Oct 16, 202426.8026.8026.1826.5026.5068,214
Oct 15, 202426.2426.6926.0926.4126.4156,416
Oct 14, 202426.5026.5025.9726.0626.0656,493
Oct 11, 202426.4026.6026.1426.4526.4569,584
Oct 10, 202427.1627.3226.6826.7726.7776,477
Oct 9, 202429.1629.1626.8427.2027.20239,373
Oct 8, 202429.7029.7029.1129.2629.2613,314
Oct 7, 202429.7229.8328.9229.7029.7042,676
Oct 4, 202429.9829.9829.6929.8529.8532,067
Oct 3, 202430.3830.4229.7029.7029.7033,388
Oct 2, 202430.3530.7030.1930.5430.5431,146
Oct 1, 202430.5031.0030.0030.0030.0059,395
Sep 30, 202430.5631.0029.8330.0230.0234,753
Sep 27, 202429.2030.5029.2030.4630.4662,497
Sep 26, 202428.8129.5028.7329.5029.5043,424
Sep 25, 202429.0129.3028.3328.3328.3317,658
Sep 24, 202429.0029.1228.7729.0029.0018,617
Sep 23, 202428.6828.8328.4828.5728.5720,439
Sep 20, 202428.6829.0828.3028.5828.5834,123
Sep 19, 202428.3229.0628.2329.0629.0667,974
Sep 18, 202427.5627.9627.1027.1027.1019,744
Sep 17, 202426.8527.5326.8027.3527.3545,798
Sep 16, 202427.1527.1826.5427.1827.1830,657
Sep 13, 202426.9127.3426.8027.3427.3422,121
Sep 12, 202427.2727.3126.7526.9426.9426,320
Sep 11, 202427.5727.5726.7027.2127.2132,739
Sep 10, 202428.4128.4727.5227.5227.5227,903
Sep 9, 202429.0829.2328.5528.6128.6115,701
Sep 6, 202429.5029.8529.0029.2029.2040,561
Sep 5, 202427.9729.4527.7428.8028.8054,552
Sep 3, 202428.2628.2727.7528.0128.0131,764
Sep 2, 202428.2028.5827.8128.5828.5813,339
Aug 30, 202427.9128.3227.8428.3228.3215,348
Aug 29, 202427.6628.2327.6627.9327.9331,006
Aug 28, 202427.5927.6827.3627.5527.5520,452
Aug 27, 202427.6027.7327.4627.7327.7322,515
Aug 26, 202427.9027.9027.5327.8627.8621,282
Aug 23, 202427.8728.0027.7427.9027.9015,702
Aug 22, 202428.0928.0927.6627.6627.6612,909
Aug 21, 202428.1528.2727.9328.2028.2011,249
Aug 20, 202428.9328.9628.1628.1628.1639,332
Aug 19, 202429.3129.5528.9729.0029.0047,358
Aug 16, 202426.7029.7026.7029.3029.30213,549
Aug 14, 202426.0426.1625.7325.9525.9513,689
Aug 13, 202426.0826.2825.7226.2826.2819,387
Aug 12, 202426.1326.3025.8326.3026.3015,579
Aug 9, 202426.3726.4025.6026.1626.1637,085
Aug 8, 202425.9726.5025.9726.5026.508,480
Aug 7, 202425.6826.3425.3426.0026.0028,388
Aug 6, 202426.9627.2325.3326.1426.1451,711
Aug 5, 202427.3127.4626.7227.0827.0856,303
Aug 2, 202427.1927.9027.0827.3427.3428,485
Aug 1, 202427.3927.7427.1427.7427.7413,128
Jul 31, 202427.8628.0527.4227.6427.6428,828
Jul 30, 202427.4727.7727.2827.3427.3418,519
Jul 29, 202427.7527.8227.3127.5127.5117,100
Jul 26, 202427.5827.6027.2427.6027.609,443
Jul 25, 202427.0027.7526.9227.7027.7049,882
Jul 24, 202426.6827.1226.2827.0427.0424,573
Jul 23, 202427.0527.2826.9027.1227.1220,027
Jul 22, 202426.4827.3826.4827.2827.2849,271
Jul 19, 202426.7226.7226.1926.5926.5916,902
Jul 18, 202426.9127.3026.8026.8026.8034,156
Jul 17, 202426.0826.8025.8826.1726.1726,242
Jul 16, 202426.1526.2925.8525.8725.8728,706
Jul 15, 202426.8026.8126.3526.3526.3520,898
Jul 12, 202426.9327.0226.5726.7526.7524,481
Jul 11, 202426.6526.8626.3826.4726.4732,413
Jul 10, 202425.3026.1325.3025.6025.6044,986
Jul 9, 202425.9225.9425.4125.4125.4144,366
Jul 8, 202426.0326.3625.9126.0026.0017,280
Jul 5, 202426.3026.6026.0026.2526.2525,247
Jul 4, 202426.0226.3626.0226.2026.2014,474
Jul 3, 202425.8526.3125.8326.0026.0024,558
Jul 2, 202425.9826.1725.0825.8525.8545,507
Jul 1, 202426.9826.9826.0426.1626.1633,621
Jun 28, 202426.1326.6426.1326.2526.2530,858
Jun 27, 202426.0826.1825.7825.7825.7815,933
Jun 26, 202426.3126.3125.8225.8925.8917,917
Jun 25, 202426.7026.9526.0026.2526.2519,966
Jun 24, 202426.0026.7625.9726.5226.5226,088
Jun 21, 202425.9826.1325.8326.0026.0015,195
Jun 20, 202425.6626.0725.5026.0626.0635,532
Jun 19, 202426.0826.0825.6625.6625.6626,942
Jun 18, 202426.2726.3526.1126.1126.1118,545
Jun 17, 202427.0027.0026.0026.1126.1156,406
Jun 14, 202427.3727.8027.0127.0727.0721,982
Jun 13, 202427.8127.8126.9127.3527.3524,655
Jun 12, 202427.1728.0827.1728.0828.0824,725
Jun 11, 202427.5327.5626.9027.5027.5030,387
Jun 10, 202427.8427.9527.4027.4027.4023,017
Jun 7, 202428.3128.3127.7627.8427.8422,297
Jun 6, 202428.4228.6027.9928.2928.2934,692
Jun 5, 202429.0029.1428.3328.4528.4556,344
Jun 4, 202428.7329.2428.2428.2528.2546,391
Jun 3, 202428.3528.7028.0828.3228.3242,676
May 31, 202428.1028.3227.8728.0728.0764,244
May 30, 202427.0828.1526.9328.1528.1574,817
May 29, 202427.5627.5826.9627.2027.2053,285
May 28, 202428.2628.3627.5827.5827.5851,067
May 27, 202427.4828.3627.4828.2228.2243,904
May 24, 202427.6527.6727.0927.4027.4039,497
May 23, 202428.2728.4527.6527.6527.6553,908
May 22, 202428.1728.5027.8828.5028.5053,987
May 21, 202428.5828.5827.9628.3528.3552,562
May 20, 202428.9228.9628.6028.7828.7832,741
May 17, 202428.7529.0728.4828.5028.5032,015
May 16, 202429.5429.7828.5028.9328.9359,425
May 15, 202428.9429.5128.4229.3429.3470,243
May 14, 202429.6730.3928.9729.6729.6794,065
May 13, 202429.0329.5228.9729.4129.4142,347
May 10, 202428.8029.2628.7529.1029.1044,096
May 9, 202428.3028.8028.2728.7328.7325,849
May 8, 202428.6128.8028.2628.8028.8020,418
May 7, 202428.2528.8828.1028.8828.8832,088
May 6, 202428.1828.3627.9628.3428.3416,649
May 3, 202428.1728.5127.8528.5028.5030,617
May 2, 202428.1928.7828.0228.1628.1668,682
Apr 30, 202427.6527.7027.2527.2527.2517,708
Apr 29, 2024 0.11 Dividend
Apr 29, 202427.3027.6627.3027.6327.6324,142
Apr 26, 202427.1027.5627.0027.3927.2740,684
Apr 25, 202427.0927.5026.8827.3027.1933,158

Related Tickers

AMG.MU Amgen Inc
246.85
+0.69%
 
1SAN.MI Sanofi
92.55
-0.87%
 
0O59.IL Sanofi
92.53
-1.01%
 
SNW.F Sanofi
92.72
-1.62%
 
SANOFI.BO Sanofi India Limited
6,278.45
-4.44%
 
RHO6.F Roche Holding AG
34.47
-0.27%
 
LLY.DU Eli Lilly and Co
770.60
+2.88%
 
AZN.L AstraZeneca PLC
10,400.00
-0.42%
 
NOVN.SW Novartis AG
92.54
+0.59%
 
NOV.DE Novo Nordisk A/S
54.36
-1.09%