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

Dusseldorf - Delayed Quote EUR

Bayer AG (BAYN.DU)

22.87
+0.48
+(2.14%)
As of 7:31:42 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.5523.0122.4322.8722.87-
Apr 24, 202522.0022.4422.0022.3922.3910
Apr 23, 202521.8922.1821.8821.9521.95242
Apr 22, 202520.8821.5320.8821.5321.5350
Apr 17, 202520.9921.0320.8920.9920.99550
Apr 16, 202520.6520.8220.5920.8220.82-
Apr 15, 202520.7820.8820.7220.8820.88370
Apr 14, 202520.7521.0120.5921.0121.01740
Apr 11, 202520.1720.2420.0020.2420.24649
Apr 10, 202520.6720.7619.7419.9619.96460
Apr 9, 202520.0020.6719.5520.6720.672,430
Apr 8, 202520.2620.7820.1620.6720.671,034
Apr 7, 202519.1220.1418.5820.1420.142,161
Apr 4, 202521.1621.3519.9919.9919.991,570
Apr 3, 202520.8821.6820.8821.2921.29110
Apr 2, 202522.1622.1621.3421.5221.521,665
Apr 1, 202522.0022.3322.0022.1922.19-
Mar 31, 202522.3822.3822.0122.0122.01109
Mar 28, 202522.5022.8622.4822.4822.48230
Mar 27, 202522.6622.6622.4322.4822.4843
Mar 26, 202523.5623.5622.6522.6522.65501
Mar 25, 202522.3123.5122.3123.5123.511,215
Mar 24, 202523.0123.0122.0022.4522.45404
Mar 21, 202523.8424.0923.6924.0224.02125
Mar 20, 202524.2724.3223.8324.0724.07300
Mar 19, 202524.9424.9424.2324.4724.47920
Mar 18, 202523.9824.8423.9824.7424.74424
Mar 17, 202523.2623.8823.2623.7723.77240
Mar 14, 202523.3523.6023.3023.3223.3250
Mar 13, 202522.9122.9422.6522.7822.78250
Mar 12, 202523.8523.8522.8822.8822.88170
Mar 11, 202523.7024.2323.6923.7323.7320
Mar 10, 202523.2323.7723.2323.3523.35700
Mar 7, 202524.5724.6922.8223.0223.021,005
Mar 6, 202524.5025.0824.4224.7424.7450
Mar 5, 202523.9424.7223.0424.3824.381,048
Mar 4, 202523.8523.9423.7223.9323.93390
Mar 3, 202522.6624.0522.5623.9223.928,120
Feb 28, 202522.4722.7522.4622.5122.51244
Feb 27, 202522.8522.8522.6022.6622.66530
Feb 26, 202522.9123.0422.6123.0423.04500
Feb 25, 202522.3122.8222.3122.7722.77154
Feb 24, 202522.2622.5022.2622.2622.26750
Feb 21, 202521.6722.0921.6722.0922.09100
Feb 20, 202521.2821.7821.2821.7721.77690
Feb 19, 202521.6121.7521.1221.2421.24630
Feb 18, 202521.4021.7521.0621.5821.5845
Feb 17, 202521.3321.3921.2921.3321.33240
Feb 14, 202521.4821.5921.3621.3621.36195
Feb 13, 202521.1321.6221.1321.6221.62530
Feb 12, 202520.7221.2720.7221.0021.00-
Feb 11, 202520.9520.9520.5120.8320.83610
Feb 10, 202520.9221.1020.9020.9720.97620
Feb 7, 202521.2221.2220.9220.9520.95650
Feb 6, 202521.1421.2721.0821.1821.1820
Feb 5, 202521.0721.0720.9021.0321.03154
Feb 4, 202521.0121.3221.0121.3221.32148
Feb 3, 202521.2321.2320.9120.9620.961,306
Jan 31, 202521.8821.9521.5721.5721.5747
Jan 30, 202521.4521.7921.4521.7821.78183
Jan 29, 202521.5121.6021.4521.4521.45150
Jan 28, 202521.5021.7121.4221.4721.47611
Jan 27, 202520.7021.5020.7021.4821.48581
Jan 24, 202521.0921.4220.8220.9720.97600
Jan 23, 202520.9521.1620.9521.1121.1150
Jan 22, 202521.4821.4820.8620.9720.97877
Jan 21, 202521.2021.5121.1521.5121.511,030
Jan 20, 202521.2021.3821.0521.3321.33410
Jan 17, 202520.8321.1420.8021.1221.12963
Jan 16, 202520.8420.8820.6520.6520.651,023
Jan 15, 202519.8020.7519.6720.7020.701,530
Jan 14, 202520.1820.4419.5119.5919.59384
Jan 13, 202520.0020.2819.9920.1020.10407
Jan 10, 202519.8020.3819.8020.0420.04113
Jan 9, 202519.7119.8619.6619.7619.76364
Jan 8, 202519.8019.8019.3519.6019.601,103
Jan 7, 202519.7719.9319.7319.8119.813,462
Jan 6, 202519.2319.8019.1419.7619.761,874
Jan 3, 202519.3219.3218.9518.9518.95215
Jan 2, 202519.3019.4019.0019.2719.27284
Dec 30, 202419.1919.2919.1819.2919.29465
Dec 27, 202418.9019.2018.9019.1719.17453
Dec 23, 202418.9418.9418.6918.8018.80389
Dec 20, 202418.8519.0318.6518.8718.871,025
Dec 19, 202419.0319.0918.8118.8318.831,175
Dec 18, 202419.3019.3019.1119.1119.1150
Dec 17, 202419.3019.3919.1719.3619.36650
Dec 16, 202419.8519.8519.5019.5219.52774
Dec 13, 202420.0820.0819.7219.7219.72278
Dec 12, 202420.0020.1619.9820.1620.16285
Dec 11, 202420.2620.2619.9019.9019.90215
Dec 10, 202420.2520.4720.2320.3220.32270
Dec 9, 202420.5520.5520.0320.3320.333,374
Dec 6, 202419.4420.1919.4420.1920.191,005
Dec 5, 202419.2519.5219.2519.4119.411,270
Dec 4, 202419.1819.2919.1319.1919.19928
Dec 3, 202419.1719.4719.1619.2519.251,029
Dec 2, 202419.4019.4019.0819.2919.29594
Nov 29, 202419.2819.3719.2619.3719.37604
Nov 28, 202419.1719.3919.1719.3919.39240
Nov 27, 202418.9619.2318.6719.2319.23426
Nov 26, 202419.8719.8718.9318.9318.931,471
Nov 25, 202420.0020.0019.7720.0020.002,138
Nov 22, 202419.5219.8319.3519.7519.75867
Nov 21, 202419.6219.6219.2619.6219.62781
Nov 20, 202420.3020.3019.5519.6619.661,038
Nov 19, 202420.2020.4220.0020.1320.131,151
Nov 18, 202420.5320.5519.9220.1320.132,144
Nov 15, 202420.3420.4820.2420.2920.293,597
Nov 14, 202420.1020.6919.7120.6020.602,607
Nov 13, 202421.1421.1420.0920.1620.162,671
Nov 12, 202424.0024.0020.8721.1221.124,213
Nov 11, 202424.1924.5124.1924.4124.41255
Nov 8, 202424.4224.4224.0224.0224.02100
Nov 7, 202423.9924.6023.9924.3924.39216
Nov 6, 202424.9525.0023.8423.9623.961,541
Nov 5, 202424.8524.9024.5324.5324.531,260
Nov 4, 202425.0825.3024.8324.8324.83620
Nov 1, 202424.7824.9924.7224.9424.941,241
Oct 31, 202424.8625.0324.7824.7824.78200
Oct 30, 202425.4725.4724.7924.9924.99341
Oct 29, 202426.0926.0925.5225.5225.52749
Oct 28, 202425.8025.9925.5825.9925.99525
Oct 25, 202425.7625.7625.5525.6625.6615
Oct 24, 202425.6126.0825.6125.7525.751,000
Oct 23, 202425.8526.0725.5825.5825.58100
Oct 22, 202426.1526.1525.5926.0026.003,209
Oct 21, 202426.5526.5526.1026.1026.10200
Oct 18, 202426.5226.5826.4226.4226.42160
Oct 17, 202426.5126.6426.3326.3926.39153
Oct 16, 202426.5026.6626.4626.5626.56330
Oct 15, 202426.2426.6326.1026.4826.483,240
Oct 14, 202426.5526.5526.0126.0626.06285
Oct 11, 202426.7026.7026.1726.2626.26167
Oct 10, 202427.2227.2226.7226.7526.75311
Oct 9, 202429.0629.0626.9427.2627.2642
Oct 8, 202429.5129.5329.1429.1429.14180
Oct 7, 202429.8329.8328.9729.6629.668
Oct 4, 202429.7329.9129.7329.7629.76200
Oct 3, 202429.9330.1729.5829.5829.58100
Oct 2, 202430.2030.5230.1730.2430.24293
Oct 1, 202430.5130.8130.0530.0530.05522
Sep 30, 202430.3030.7530.2230.2230.22513
Sep 27, 202429.2730.3829.2730.1430.14371
Sep 26, 202428.9329.3428.8029.0229.02293
Sep 25, 202428.8629.3128.6028.6028.60445
Sep 24, 202428.7329.0328.7328.9428.9470
Sep 23, 202428.6328.8228.5028.5028.5055
Sep 20, 202428.9028.9328.5128.5328.53509
Sep 19, 202428.0128.9228.0128.8928.89-
Sep 18, 202427.5327.8227.4027.8027.804
Sep 17, 202426.7527.4326.7527.2727.2760
Sep 16, 202427.0627.0626.6526.6726.6718
Sep 13, 202427.0127.1826.8926.9226.92130
Sep 12, 202427.3827.3826.8026.9726.97355
Sep 11, 202427.7127.7126.8027.0327.03175
Sep 10, 202428.5128.5127.5527.5527.5535
Sep 9, 202429.0729.1328.5728.6328.63504
Sep 6, 202429.2529.5128.8228.8228.821,367
Sep 5, 202427.7629.3327.7628.8928.89310
Sep 4, 202427.5127.8827.4927.7227.72100
Sep 3, 202428.0328.2027.7227.8127.81179
Sep 2, 202428.2028.2127.8428.0228.02676
Aug 30, 202427.4927.9327.4927.9027.9017
Aug 29, 202427.5427.9627.5427.6627.66531
Aug 28, 202427.5227.5727.5027.5527.55107
Aug 27, 202427.5227.6127.4727.4727.47200
Aug 26, 202427.8627.8627.5027.5027.50100
Aug 23, 202427.7228.0027.7227.8027.8026
Aug 22, 202428.1128.1127.5827.5827.5855
Aug 21, 202428.1928.1928.0028.0528.0577
Aug 20, 202429.0729.0728.1328.1328.13-
Aug 19, 202429.2129.4428.9828.9828.98561
Aug 16, 202426.8429.3026.8429.0029.00920
Aug 15, 202425.8226.2325.8226.2326.231,180
Aug 14, 202425.9726.1125.7725.8325.83153
Aug 13, 202426.0226.0225.7025.8825.88291
Aug 12, 202426.0126.0125.8225.9225.92304
Aug 9, 202426.2526.2925.8125.8325.83272
Aug 8, 202425.8926.3825.8926.2626.26190
Aug 7, 202425.6326.0925.3625.9825.98733
Aug 6, 202427.1827.1825.3625.7525.751,603
Aug 5, 202426.9027.0826.8026.8226.82255
Aug 2, 202427.0227.7327.0227.2227.22236
Aug 1, 202427.4827.4827.1427.1427.14300
Jul 31, 202427.7127.8927.4727.4827.48209
Jul 30, 202427.4427.5827.4427.5027.50-
Jul 29, 202427.3527.7027.2627.2627.26577
Jul 26, 202427.4027.4327.2827.2827.28-
Jul 25, 202427.0127.6126.9427.4827.488
Jul 24, 202426.7627.0026.3326.9026.90200
Jul 23, 202427.3127.3126.9026.9026.90-
Jul 22, 202426.3127.3026.3127.1827.18100
Jul 19, 202426.8126.8126.2326.2326.23-
Jul 18, 202426.6927.1526.6926.8426.8460
Jul 17, 202426.2226.6926.0026.5826.58-
Jul 16, 202426.2726.2725.9726.0526.05240
Jul 15, 202426.6726.6726.3326.4426.4435
Jul 12, 202426.6527.0126.6526.7726.773,230
Jul 11, 202426.0326.6826.0326.4526.45507
Jul 10, 202425.4925.9325.3925.9025.90180
Jul 9, 202426.1326.1325.3625.3625.36310
Jul 8, 202426.1926.2425.9426.1726.174,122
Jul 5, 202426.1326.5026.0326.1126.1140
Jul 4, 202426.2226.3126.0626.0726.0760
Jul 3, 202426.0026.3225.8826.1126.11290
Jul 2, 202426.1726.1725.4125.7825.78211
Jul 1, 202426.7226.7326.0726.0726.07375
Jun 28, 202426.1626.6326.1626.2826.28500
Jun 27, 202425.9326.1425.8626.0026.00930
Jun 26, 202426.3526.3525.9725.9725.97575
Jun 25, 202426.5326.6826.0926.0926.09200
Jun 24, 202426.0626.6026.0226.4426.44580
Jun 21, 202425.9326.0725.9325.9825.981,949
Jun 20, 202425.6725.9525.5025.8925.89450
Jun 19, 202426.1726.1725.6625.6625.6693
Jun 18, 202426.3526.3526.1326.1326.13492
Jun 17, 202426.7726.7726.0826.1426.14612
Jun 14, 202427.3327.6627.0927.0927.0950
Jun 13, 202427.7227.7227.1127.2727.272
Jun 12, 202427.2327.8127.2327.7727.7725
Jun 11, 202427.2027.4427.0127.0627.0668
Jun 10, 202428.0228.0227.4027.5527.551,088
Jun 7, 202428.0028.3627.8328.0028.001,994
Jun 6, 202428.7128.7128.1728.1728.17310
Jun 5, 202429.0129.0128.4828.4828.4850
Jun 4, 202428.5128.9328.2628.2628.26325
Jun 3, 202428.3928.6428.1628.4228.42338
May 31, 202428.0328.0827.9828.0028.00135
May 30, 202426.7528.0326.7528.0328.0379
May 29, 202427.6927.6927.0427.1627.16648
May 28, 202428.2628.3327.5827.7527.75140
May 27, 202427.5828.2627.5828.1728.1718
May 24, 202427.5027.5027.2027.5027.501,600
May 23, 202428.0528.2727.6327.6327.63171
May 22, 202428.2228.3028.0128.3028.30-
May 21, 202428.7528.7528.0728.5128.51142
May 20, 202428.6128.8928.6128.6828.6885
May 17, 202428.7628.8628.5128.5128.51710
May 16, 202429.3229.5628.5028.5828.58123
May 15, 202429.3629.3628.4429.2829.28571
May 14, 202429.8529.9129.1029.3529.35442
May 13, 202429.0829.5029.0829.3229.32481
May 10, 202428.6329.1328.6328.9128.91180
May 9, 202428.4228.7628.3628.4928.49220
May 8, 202428.4328.6728.3728.5328.53528
May 7, 202428.0428.5028.0428.4428.444
May 6, 202428.0728.3527.9827.9827.98322
May 3, 202428.3128.3127.9328.0828.08-
May 2, 202427.8228.6927.8228.3028.302,298
Apr 30, 202427.4927.6127.2227.2227.22840
Apr 29, 2024 0.11 Dividend
Apr 29, 202427.3727.5327.3627.4227.421,382
Apr 26, 202426.9927.6426.9927.5027.3951
Apr 25, 202426.9027.2526.8426.8426.74-