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

Budapest - Delayed Quote HUF

Bayer Aktiengesellschaft (BAYER.BD)

9,330.00
+5.00
+(0.05%)
At close: April 30 at 3:54:21 PM GMT+2
Currency in HUF
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20259,410.009,535.009,330.009,330.009,330.00330
Apr 29, 20259,325.009,325.009,325.009,325.009,325.0011
Apr 28, 2025 44.455402 Dividend
Apr 28, 20259,365.009,365.009,365.009,365.009,365.00-
Apr 25, 20259,172.009,365.009,172.009,365.009,364.89237
Apr 24, 20259,033.009,114.009,033.009,114.009,113.89108
Apr 23, 20258,820.009,062.008,820.009,062.009,061.89123
Apr 22, 20258,659.008,818.008,659.008,818.008,817.9035
Apr 17, 20258,546.008,546.008,546.008,546.008,545.9012
Apr 16, 20258,603.008,603.008,603.008,603.008,602.90-
Apr 15, 20258,603.008,603.008,603.008,603.008,602.9010
Apr 14, 20258,477.008,500.008,420.008,495.008,494.9072
Apr 11, 20258,180.008,180.008,180.008,180.008,179.90-
Apr 10, 20258,451.008,451.008,180.008,180.008,179.9085
Apr 9, 20258,100.008,180.008,071.008,079.008,078.91197
Apr 8, 20258,208.008,422.008,208.008,420.008,419.90250
Apr 7, 20257,500.008,000.007,500.008,000.007,999.91135
Apr 4, 20258,600.008,600.008,160.008,166.008,165.90310
Apr 3, 20258,660.008,750.008,660.008,700.008,699.90137
Apr 2, 20258,822.008,822.008,560.008,570.008,569.90154
Apr 1, 20259,000.009,000.009,000.009,000.008,999.89132
Mar 31, 20258,916.008,916.008,844.008,844.008,843.90239
Mar 28, 20259,169.009,172.009,160.009,172.009,171.89141
Mar 27, 20259,280.009,280.008,967.009,090.009,089.89101
Mar 26, 20259,400.009,440.009,239.009,239.009,238.89299
Mar 25, 20259,214.009,338.009,214.009,318.009,317.89151
Mar 24, 20259,500.009,500.008,755.008,932.008,931.901,672
Mar 21, 20259,534.009,590.009,460.009,530.009,529.89555
Mar 20, 20259,700.009,700.009,534.009,534.009,533.8975
Mar 19, 20259,870.009,870.009,680.009,680.009,679.89429
Mar 18, 20259,550.009,898.009,550.009,859.009,858.88290
Mar 17, 20259,440.009,517.009,440.009,517.009,516.8921
Mar 14, 20259,178.009,178.009,178.009,178.009,177.89-
Mar 13, 20259,096.009,182.009,088.009,178.009,177.8944
Mar 12, 20259,340.009,340.009,184.009,184.009,183.89149
Mar 11, 20259,650.009,846.009,650.009,669.009,668.89217
Mar 10, 20259,482.009,482.009,432.009,432.009,431.8920
Mar 7, 20259,916.009,916.008,920.009,362.009,361.89314
Mar 6, 20259,850.0010,040.009,690.009,690.009,689.89657
Mar 5, 20259,650.0010,000.009,650.009,830.009,829.88371
Mar 4, 20259,492.009,492.009,436.009,486.009,485.89456
Mar 3, 20259,160.009,600.009,160.009,600.009,599.891,234
Feb 28, 20259,195.009,195.009,195.009,195.009,194.89-
Feb 27, 20259,195.009,195.009,195.009,195.009,194.89-
Feb 26, 20259,192.009,195.009,137.009,195.009,194.8960
Feb 25, 20258,945.009,170.008,945.009,137.009,136.892,778
Feb 24, 20258,932.009,066.008,912.008,912.008,911.90194
Feb 21, 20258,810.008,935.008,810.008,935.008,934.90101
Feb 20, 20258,700.008,800.008,700.008,800.008,799.90411
Feb 19, 20258,650.008,650.008,510.008,510.008,509.9060
Feb 18, 20258,470.008,494.008,470.008,494.008,493.9059
Feb 17, 20258,591.008,611.008,576.008,598.008,597.90157
Feb 14, 20258,588.008,588.008,588.008,588.008,587.9014
Feb 13, 20258,608.008,675.008,535.008,675.008,674.90164
Feb 12, 20258,480.008,480.008,480.008,480.008,479.9014
Feb 11, 20258,500.008,500.008,210.008,390.008,389.90347
Feb 10, 20258,500.008,500.008,500.008,500.008,499.90196
Feb 7, 20258,500.008,500.008,424.008,424.008,423.90162
Feb 6, 20258,500.008,500.008,500.008,500.008,499.90-
Feb 5, 20258,500.008,500.008,486.008,500.008,499.90235
Feb 4, 20258,620.008,620.008,620.008,620.008,619.9050
Feb 3, 20258,950.008,950.008,510.008,510.008,509.90265
Jan 31, 20258,900.008,902.008,900.008,902.008,901.9037
Jan 30, 20258,682.008,682.008,682.008,682.008,681.90-
Jan 29, 20258,682.008,682.008,682.008,682.008,681.90-
Jan 28, 20258,682.008,682.008,682.008,682.008,681.90-
Jan 27, 20258,682.008,682.008,682.008,682.008,681.90115
Jan 24, 20258,565.008,565.008,500.008,500.008,499.90130
Jan 23, 20258,700.008,702.008,670.008,670.008,669.9052
Jan 22, 20258,600.008,600.008,582.008,582.008,581.9071
Jan 21, 20258,834.008,834.008,834.008,834.008,833.9010
Jan 20, 20258,730.008,825.008,720.008,825.008,824.90245
Jan 17, 20258,634.008,740.008,634.008,740.008,739.90131
Jan 16, 20258,509.008,558.008,509.008,558.008,557.90200
Jan 15, 20258,371.008,580.008,371.008,500.008,499.9085
Jan 14, 20258,370.008,370.008,037.008,042.008,041.91103
Jan 13, 20258,370.008,370.008,370.008,370.008,369.90-
Jan 10, 20258,210.008,401.008,210.008,370.008,369.90131
Jan 9, 20258,201.008,201.008,201.008,201.008,200.9022
Jan 8, 20258,548.008,548.008,025.008,033.008,032.91159
Jan 7, 20258,273.008,273.008,257.008,257.008,256.9060
Jan 6, 20257,950.008,200.007,950.008,100.008,099.90232
Jan 3, 20258,015.008,015.007,898.007,898.007,897.9125
Jan 2, 20257,940.008,000.007,819.007,901.007,900.91251
Dec 30, 20247,868.007,950.007,868.007,936.007,935.9157
Dec 23, 20247,747.007,788.007,729.007,767.007,766.91305
Dec 20, 20247,844.007,858.007,726.007,849.007,848.911,565
Dec 19, 20247,898.007,898.007,844.007,844.007,843.91173
Dec 18, 20247,875.007,875.007,875.007,875.007,874.91127
Dec 17, 20247,910.007,910.007,887.007,910.007,909.9140
Dec 16, 20248,080.008,080.007,919.007,919.007,918.91195
Dec 13, 20248,162.008,186.008,100.008,100.008,099.90120
Dec 12, 20248,196.008,230.008,196.008,230.008,229.9042
Dec 11, 20248,245.008,245.008,200.008,200.008,199.90425
Dec 10, 20248,415.008,415.008,415.008,415.008,414.90129
Dec 9, 20248,315.008,390.008,260.008,390.008,389.90142
Dec 6, 20248,241.008,376.008,241.008,292.008,291.90524
Dec 5, 20248,020.008,020.008,000.008,012.008,011.91193
Dec 4, 20247,957.007,957.007,957.007,957.007,956.9115
Dec 3, 20248,059.008,059.007,994.007,994.007,993.91413
Dec 2, 20248,000.008,010.008,000.008,010.008,009.9137
Nov 29, 20247,915.007,915.007,915.007,915.007,914.9130
Nov 28, 20247,986.008,012.007,941.007,941.007,940.91256
Nov 27, 20247,804.007,900.007,675.007,900.007,899.91580
Nov 26, 20248,200.008,200.007,804.007,820.007,819.91643
Nov 25, 20248,219.008,232.008,219.008,232.008,231.9030
Nov 22, 20248,107.008,107.008,107.008,107.008,106.905
Nov 21, 20247,960.007,960.007,864.007,864.007,863.91166
Nov 20, 20248,030.008,111.008,018.008,107.008,106.90277
Nov 19, 20248,200.008,219.008,116.008,219.008,218.90348
Nov 18, 20248,350.008,350.008,119.008,192.008,191.90509
Nov 15, 20248,314.008,318.008,260.008,262.008,261.90298
Nov 14, 20248,210.008,396.007,988.008,376.008,375.90681
Nov 13, 20248,500.008,500.008,240.008,240.008,239.901,153
Nov 12, 20249,760.009,760.008,700.008,700.008,699.902,163
Nov 11, 20249,900.009,931.009,900.009,931.009,930.88110
Nov 8, 20249,790.009,790.009,754.009,766.009,765.89286
Nov 7, 202410,050.0010,050.009,901.009,901.009,900.88203
Nov 6, 202410,240.0010,292.009,788.009,790.009,789.88524
Nov 5, 202410,156.0010,250.0010,048.0010,098.0010,097.8883
Nov 4, 202410,196.0010,312.0010,196.0010,236.0010,235.88136
Oct 31, 202410,200.0010,200.0010,200.0010,200.0010,199.885
Oct 30, 202410,420.0010,420.0010,154.0010,158.0010,157.88219
Oct 29, 202410,416.0010,416.0010,416.0010,416.0010,415.8847
Oct 28, 202410,492.0010,492.0010,412.0010,412.0010,411.88182
Oct 25, 202410,360.0010,372.0010,360.0010,372.0010,371.8873
Oct 24, 202410,500.0010,500.0010,500.0010,500.0010,499.8823
Oct 22, 202410,550.0010,550.0010,272.0010,340.0010,339.88150
Oct 21, 202410,526.0010,526.0010,526.0010,526.0010,525.889
Oct 18, 202410,646.0010,650.0010,590.0010,620.0010,619.881,036
Oct 17, 202410,800.0010,800.0010,680.0010,680.0010,679.88120
Oct 16, 202410,590.0010,700.0010,590.0010,700.0010,699.87100
Oct 15, 202410,550.0010,550.0010,528.0010,528.0010,527.8818
Oct 14, 202410,500.0010,512.0010,476.0010,512.0010,511.88469
Oct 11, 202410,700.0010,700.0010,576.0010,596.0010,595.8882
Oct 10, 202410,888.0010,888.0010,748.0010,748.0010,747.8758
Oct 9, 202411,444.0011,444.0010,798.0010,798.0010,797.87303
Oct 8, 202412,200.0012,200.0012,200.0012,200.0012,199.86-
Oct 7, 202412,200.0012,200.0012,200.0012,200.0012,199.8620
Oct 4, 202412,010.0012,010.0011,938.0011,938.0011,937.86278
Oct 3, 202412,254.0012,254.0012,254.0012,254.0012,253.86-
Oct 2, 202412,254.0012,254.0012,254.0012,254.0012,253.86-
Oct 1, 202412,286.0012,292.0012,218.0012,254.0012,253.86200
Sep 30, 202412,120.0012,288.0012,100.0012,130.0012,129.86206
Sep 27, 202411,776.0012,000.0011,776.0012,000.0011,999.86102
Sep 26, 202411,400.0011,620.0011,400.0011,620.0011,619.8670
Sep 25, 202411,560.0011,560.0011,400.0011,400.0011,399.8775
Sep 24, 202411,376.0011,388.0011,376.0011,388.0011,387.8751
Sep 23, 202411,394.0011,394.0011,394.0011,394.0011,393.8750
Sep 20, 202411,300.0011,380.0011,300.0011,380.0011,379.8739
Sep 19, 202411,424.0011,424.0011,424.0011,424.0011,423.87130
Sep 18, 202410,848.0010,848.0010,848.0010,848.0010,847.8725
Sep 17, 202410,624.0010,624.0010,610.0010,610.0010,609.88100
Sep 16, 202410,634.0010,634.0010,528.0010,528.0010,527.88129
Sep 13, 202410,712.0010,712.0010,712.0010,712.0010,711.87-
Sep 12, 202410,712.0010,712.0010,712.0010,712.0010,711.87-
Sep 11, 202410,712.0010,712.0010,712.0010,712.0010,711.875
Sep 10, 202411,100.0011,100.0011,100.0011,100.0011,099.87200
Sep 9, 202411,336.0011,336.0011,336.0011,336.0011,335.8721
Sep 6, 202411,460.0011,516.0011,420.0011,454.0011,453.87187
Sep 5, 202410,974.0010,974.0010,974.0010,974.0010,973.87-
Sep 4, 202410,974.0010,974.0010,974.0010,974.0010,973.87-
Sep 3, 202410,974.0010,974.0010,974.0010,974.0010,973.87-
Sep 2, 202410,974.0010,974.0010,974.0010,974.0010,973.8770
Aug 30, 202410,856.0010,856.0010,856.0010,856.0010,855.87-
Aug 29, 202410,856.0010,856.0010,856.0010,856.0010,855.87-
Aug 28, 202410,856.0010,856.0010,856.0010,856.0010,855.8719
Aug 27, 202410,952.0010,952.0010,952.0010,952.0010,951.87-
Aug 26, 202410,952.0010,952.0010,952.0010,952.0010,951.8710
Aug 23, 202410,964.0010,964.0010,952.0010,952.0010,951.87107
Aug 22, 202410,960.0010,960.0010,960.0010,960.0010,959.879
Aug 21, 202411,792.0011,792.0010,990.0010,990.0010,989.8756
Aug 16, 202411,000.0011,688.0011,000.0011,688.0011,687.86286
Aug 15, 202410,270.0010,340.0010,270.0010,340.0010,339.8832
Aug 14, 202410,130.0010,130.0010,130.0010,130.0010,129.8810
Aug 13, 202410,150.0010,216.0010,150.0010,216.0010,215.88825
Aug 12, 202410,000.0010,286.0010,000.0010,176.0010,175.8820
Aug 9, 202410,300.0010,300.0010,300.0010,300.0010,299.88100
Aug 8, 202410,384.0010,384.0010,382.0010,384.0010,383.8853
Aug 7, 202410,292.0010,404.0010,292.0010,404.0010,403.88160
Aug 6, 202410,776.0010,776.0010,440.0010,440.0010,439.88258
Aug 5, 202410,800.0010,800.0010,782.0010,782.0010,781.87106
Aug 2, 202410,792.0010,992.0010,792.0010,940.0010,939.87289
Aug 1, 202410,854.0010,854.0010,854.0010,854.0010,853.878
Jul 31, 202411,038.0011,038.0011,038.0011,038.0011,037.8710
Jul 30, 202410,856.0010,886.0010,856.0010,886.0010,885.8716
Jul 29, 202410,832.0010,832.0010,740.0010,740.0010,739.8718
Jul 26, 202410,750.0010,750.0010,692.0010,692.0010,691.8762
Jul 25, 202410,674.0010,850.0010,650.0010,850.0010,849.87422
Jul 24, 202410,344.0010,344.0010,344.0010,344.0010,343.8818
Jul 23, 202410,608.0010,630.0010,608.0010,630.0010,629.8870
Jul 22, 202410,620.0010,628.0010,620.0010,628.0010,627.8828
Jul 19, 202410,302.0010,302.0010,300.0010,300.0010,299.8828
Jul 18, 202410,588.0010,588.0010,588.0010,588.0010,587.8820
Jul 17, 202410,500.0010,500.0010,500.0010,500.0010,499.88-
Jul 16, 202410,500.0010,500.0010,500.0010,500.0010,499.88-
Jul 15, 202410,500.0010,500.0010,500.0010,500.0010,499.88-
Jul 12, 202410,540.0010,568.0010,500.0010,500.0010,499.8859
Jul 11, 202410,474.0010,474.0010,474.0010,474.0010,473.8811
Jul 10, 202410,186.0010,186.0010,186.0010,186.0010,185.88-
Jul 9, 202410,186.0010,186.0010,186.0010,186.0010,185.8811
Jul 8, 202410,426.0010,426.0010,426.0010,426.0010,425.88-
Jul 5, 202410,426.0010,426.0010,426.0010,426.0010,425.8810
Jul 4, 202410,190.0010,190.0010,190.0010,190.0010,189.88-
Jul 3, 202410,190.0010,190.0010,190.0010,190.0010,189.88-
Jul 2, 20249,990.0010,190.009,990.0010,190.0010,189.887
Jul 1, 202410,500.0010,500.0010,318.0010,318.0010,317.88362
Jun 28, 202410,600.0010,600.0010,440.0010,440.0010,439.8822
Jun 27, 202410,500.0010,650.0010,500.0010,650.0010,649.8835
Jun 26, 202411,562.0011,562.0011,562.0011,562.0011,561.86-
Jun 25, 202411,562.0011,562.0011,562.0011,562.0011,561.86-
Jun 24, 202411,562.0011,562.0011,562.0011,562.0011,561.8634
Jun 21, 202410,212.0010,212.0010,212.0010,212.0010,211.88-
Jun 20, 202410,200.0010,212.0010,200.0010,212.0010,211.8842
Jun 19, 202410,500.0010,500.0010,300.0010,300.0010,299.8850
Jun 18, 202410,444.0010,444.0010,368.0010,368.0010,367.8841
Jun 17, 202411,000.0011,000.0010,368.0010,368.0010,367.88173
Jun 14, 202410,824.0010,824.0010,824.0010,824.0010,823.8720
Jun 13, 202410,772.0010,822.0010,700.0010,822.0010,821.8733
Jun 12, 202410,780.0010,880.0010,780.0010,880.0010,879.8714
Jun 11, 202410,700.0010,710.0010,670.0010,670.0010,669.8859
Jun 10, 202410,888.0010,888.0010,888.0010,888.0010,887.87-
Jun 7, 202410,932.0010,932.0010,888.0010,888.0010,887.8733
Jun 6, 202411,074.0011,074.0010,968.0010,968.0010,967.8726
Jun 5, 202411,300.0011,390.0011,116.0011,116.0011,115.87133
Jun 4, 202411,360.0011,360.0011,112.0011,116.0011,115.87270
Jun 3, 202411,000.0011,150.0011,000.0011,150.0011,149.87161
May 31, 202410,908.0010,908.0010,908.0010,908.0010,907.8730
May 30, 202410,636.0010,636.0010,636.0010,636.0010,635.881
May 29, 202410,616.0010,616.0010,520.0010,520.0010,519.8878
May 28, 202410,640.0010,640.0010,628.0010,630.0010,629.8850
May 27, 202410,578.0010,578.0010,578.0010,578.0010,577.88-
May 24, 202410,532.0010,602.0010,510.0010,578.0010,577.88236
May 23, 202410,848.0010,848.0010,796.0010,796.0010,795.8759
May 22, 202410,900.0010,998.0010,900.0010,998.0010,997.8767
May 21, 202411,170.0011,170.0010,800.0010,814.0010,813.87217
May 17, 202411,170.0011,170.0011,170.0011,170.0011,169.8736
May 16, 202411,140.0011,140.0011,080.0011,098.0011,097.8795
May 15, 202411,058.0011,200.0011,058.0011,136.0011,135.87315
May 14, 202411,500.0011,710.0011,260.0011,650.0011,649.86213
May 13, 202411,326.0011,326.0011,326.0011,326.0011,325.875
May 10, 202411,328.0011,328.0011,328.0011,328.0011,327.8710
May 9, 202410,968.0010,968.0010,968.0010,968.0010,967.87-
May 8, 202410,968.0010,968.0010,968.0010,968.0010,967.8730
May 7, 202411,000.0011,000.0011,000.0011,000.0010,999.8739
May 6, 202411,000.0011,000.0011,000.0011,000.0010,999.873
May 3, 202411,120.0011,120.0010,900.0011,000.0010,999.87134
May 2, 202411,080.0011,196.0011,080.0011,100.0011,099.87201
Apr 30, 202410,790.0010,790.0010,790.0010,790.0010,789.87100

Related Tickers

AZNl.XC
 
AZN.ST AstraZeneca PLC
1,379.00
-1.36%
 
NOVN.SW Novartis AG
94.21
+0.45%
 
GSK GSK plc
39.07
+0.83%
 
PFE Pfizer Inc.
24.20
+1.13%