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

Munich - Delayed Quote EUR

Bayer AG (BAYN.MU)

22.40
+0.39
+(1.77%)
At close: 8:51:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202522.0022.4022.0022.4022.40300
Apr 23, 202521.8922.0021.8922.0022.00750
Apr 22, 202520.9221.7420.9221.7421.74211
Apr 17, 202520.9220.9220.9220.9220.92-
Apr 16, 202520.6920.7820.6920.7820.78-
Apr 15, 202520.8720.8720.7620.7620.76149
Apr 14, 202520.5320.9320.5320.9320.931,368
Apr 11, 202520.0920.3520.0920.3220.32302
Apr 10, 202520.8920.8920.2520.2520.25600
Apr 9, 202520.1520.9819.5020.9820.981,491
Apr 8, 202520.1920.6620.1920.2620.26146
Apr 7, 202519.2920.1918.5720.1920.191,169
Apr 4, 202521.2521.2519.9720.1320.131,584
Apr 3, 202520.8721.6120.8421.3921.39432
Apr 2, 202522.2522.2521.3521.4621.46300
Apr 1, 202522.0622.3022.0622.3022.3050
Mar 31, 202522.3622.3622.0022.0622.06506
Mar 28, 202522.5822.8622.5822.8622.8650
Mar 27, 202522.7322.7322.5022.6522.651,240
Mar 26, 202523.4823.6823.0523.0523.0540
Mar 25, 202522.3223.4622.3223.4623.461,150
Mar 24, 202523.0823.0821.9922.4322.432,261
Mar 21, 202524.0324.0323.7023.7023.701,750
Mar 20, 202524.4824.4824.0824.0824.0840
Mar 19, 202524.8124.8624.4724.5124.51397
Mar 18, 202523.9024.8523.9024.8324.831,316
Mar 17, 202523.4323.9223.3223.8823.88568
Mar 14, 202523.2823.5223.1623.3023.302,380
Mar 13, 202522.9422.9422.9422.9422.94-
Mar 12, 202523.7923.7923.0523.0523.05224
Mar 11, 202523.5624.0923.5223.7123.711,778
Mar 10, 202523.1623.5623.1623.3623.36486
Mar 7, 202524.6424.7222.9922.9922.991,414
Mar 6, 202524.5324.7024.0624.7024.701,436
Mar 5, 202523.9725.2723.9724.4624.462,125
Mar 4, 202523.8823.9723.5523.9723.972,243
Mar 3, 202522.5923.9822.5923.8523.85800
Feb 28, 202522.5422.7022.4622.6922.69530
Feb 27, 202522.9422.9422.5222.8022.80195
Feb 26, 202522.8322.9822.7522.9422.943,124
Feb 25, 202522.2922.8422.2922.7622.761,545
Feb 24, 202522.1622.5022.1622.2222.221,033
Feb 21, 202521.7722.0821.7722.0122.01964
Feb 20, 202521.2521.7721.2521.7721.77100
Feb 19, 202521.6821.6821.2521.2521.2591,546
Feb 18, 202521.3421.6821.0821.6821.68543
Feb 17, 202521.3521.3521.2721.3421.34630
Feb 14, 202521.5021.5821.3521.3521.351,758
Feb 13, 202521.0621.7321.0521.5821.582,150
Feb 12, 202520.7721.1420.7521.0521.05570
Feb 11, 202520.9720.9720.5020.7720.77218
Feb 10, 202520.9720.9720.9720.9720.97-
Feb 7, 202521.2521.2520.9520.9520.95405
Feb 6, 202521.1821.2921.1821.2421.24112
Feb 5, 202521.0021.0821.0021.0821.081,758
Feb 4, 202521.0521.2021.0321.2021.20450
Feb 3, 202521.1421.1420.9021.0521.05197
Jan 31, 202521.9521.9621.6021.6021.601,995
Jan 30, 202521.6221.9521.6221.9521.952,202
Jan 29, 202521.5621.6221.5621.6221.6210
Jan 28, 202521.5521.7321.5321.5321.53647
Jan 27, 202520.9221.5520.9221.5521.55591
Jan 24, 202521.1421.1420.9920.9920.99100
Jan 23, 202520.9421.2120.9421.1421.14337
Jan 22, 202521.4821.4820.9320.9420.941,840
Jan 21, 202521.2421.4821.1821.4821.482,640
Jan 20, 202521.2021.3821.0721.2421.242,755
Jan 17, 202520.7521.1720.7521.1721.172
Jan 16, 202520.8020.8320.7520.7520.751,045
Jan 15, 202519.6220.8319.6220.8020.801,058
Jan 14, 202520.0920.1619.4919.5819.581,136
Jan 13, 202519.8220.1019.8220.0620.06545
Jan 10, 202519.7720.4019.7720.0820.082,079
Jan 9, 202519.7619.8419.7219.7919.79309
Jan 8, 202519.7819.7919.3619.7919.79840
Jan 7, 202519.6919.8419.6719.6719.67277
Jan 6, 202519.0319.7519.0319.7519.75205
Jan 3, 202519.3519.3519.0319.0319.03230
Jan 2, 202519.1519.3519.0319.3519.352,320
Dec 30, 202419.2219.2619.2119.2619.26125
Dec 27, 202418.9119.3018.9119.2219.221,231
Dec 23, 202418.8218.8518.7018.8518.851,580
Dec 20, 202418.8618.9918.8618.9918.99500
Dec 19, 202419.0119.0118.8618.8618.861,230
Dec 18, 202419.3019.3218.8818.8818.881,002
Dec 17, 202419.4519.4519.2219.3019.30262
Dec 16, 202419.8119.8319.4919.4919.49140
Dec 13, 202420.1120.1119.8119.8119.811,465
Dec 12, 202420.0220.0220.0220.0220.02-
Dec 11, 202420.3020.3020.0020.0620.06245
Dec 10, 202420.2420.3520.2420.3220.32980
Dec 9, 202420.5520.5520.0520.2420.24570
Dec 6, 202419.5220.1619.5220.0920.09895
Dec 5, 202419.2519.4319.2519.4119.41110
Dec 4, 202419.2519.2819.1819.2519.251,795
Dec 3, 202419.2319.4419.1719.1719.172,207
Dec 2, 202419.2119.4019.0419.2319.233,483
Nov 29, 202419.3119.3419.2019.2919.29358
Nov 28, 202419.2219.3519.2219.3119.312,895
Nov 27, 202418.9419.2318.8219.2319.23589
Nov 26, 202419.8919.8918.9518.9518.954,180
Nov 25, 202420.0020.1019.7719.9519.951,031
Nov 22, 202419.5319.8219.3819.8219.821,285
Nov 21, 202419.6719.6719.2619.4919.491,895
Nov 20, 202420.2020.2819.5919.6719.67900
Nov 19, 202420.2020.2220.0620.1920.19609
Nov 18, 202420.5220.5219.9320.2020.203,593
Nov 15, 202420.3720.4920.2320.2320.231,627
Nov 14, 202420.1520.7319.8720.5220.5259,253
Nov 13, 202421.2521.2520.1420.2020.207,315
Nov 12, 202424.3324.3320.7821.0021.0014,105
Nov 11, 202424.1124.5824.1124.4924.49905
Nov 8, 202424.4424.4423.9924.0424.043,683
Nov 7, 202423.9624.6523.9624.5824.58960
Nov 6, 202424.6125.0023.9523.9523.958,847
Nov 5, 202424.7825.0024.6124.6124.61755
Nov 4, 202425.1825.1825.1825.1825.18-
Nov 1, 202424.8625.1824.8625.1825.1845
Oct 31, 202424.8725.0524.8624.8624.86160
Oct 30, 202425.5225.5224.8424.8524.85558
Oct 29, 202426.1526.1525.5825.6325.631,353
Oct 28, 202425.9126.1525.6526.1526.1512,768
Oct 25, 202425.7925.8225.6325.7225.72651
Oct 24, 202425.5826.1925.5825.8525.851,150
Oct 23, 202425.9025.9025.7225.7225.72608
Oct 22, 202426.2026.2025.7625.9025.90451
Oct 21, 202426.5126.5126.2026.2026.201,182
Oct 18, 202426.4626.5826.4226.5326.531,509
Oct 17, 202426.5826.5826.4126.4126.413,563
Oct 16, 202426.4526.5826.2526.5826.586,200
Oct 15, 202426.2226.2226.1026.1026.105,839
Oct 14, 202426.3426.3426.0626.2226.221,340
Oct 11, 202426.7426.7426.2726.3426.345,364
Oct 10, 202427.2727.2726.7626.7626.76575
Oct 9, 202429.2029.2027.0227.3327.331,648
Oct 8, 202429.5029.5029.2029.2029.20620
Oct 7, 202429.8629.8629.2229.5029.50200
Oct 4, 202429.8529.8629.8529.8629.8670
Oct 3, 202430.3130.3130.3130.3130.31-
Oct 2, 202430.5730.5730.2930.4230.42633
Oct 1, 202430.4530.9830.1530.1530.159,684
Sep 30, 202430.2530.7130.2530.2830.28833
Sep 27, 202429.2430.4529.2430.1830.182,044
Sep 26, 202428.9429.3228.9429.3229.32250
Sep 25, 202428.9729.0028.9729.0029.001,000
Sep 24, 202428.6729.0028.6729.0029.00100
Sep 23, 202428.6828.6828.5628.5628.567
Sep 20, 202428.9328.9428.7528.9428.941,300
Sep 19, 202428.0428.9528.0428.9528.95691
Sep 18, 202427.4228.0227.4228.0228.0210
Sep 17, 202426.7527.4026.7527.4027.40119
Sep 16, 202427.0027.0826.7526.7526.75600
Sep 13, 202426.8527.0426.8527.0027.00910
Sep 12, 202427.2527.2526.8526.8526.851,043
Sep 11, 202427.7427.7427.2427.2427.24603
Sep 10, 202428.5828.5827.6027.7427.74124
Sep 9, 202429.0129.0128.5728.5728.57164
Sep 6, 202429.3029.7329.0829.2429.241,300
Sep 5, 202427.8429.1727.8428.9528.951,000
Sep 4, 202427.7027.8427.5027.8427.84168
Sep 3, 202428.1228.1227.9828.0128.01137
Sep 2, 202428.0028.2527.9328.1228.12321
Aug 30, 202427.8527.9227.7027.9227.92115
Aug 29, 202427.5628.0027.5628.0028.00350
Aug 28, 202427.5427.5527.5027.5127.511,440
Aug 27, 202427.5427.5427.5427.5427.54-
Aug 26, 202427.9727.9727.4527.4527.45518
Aug 23, 202427.8127.8827.8127.8827.88400
Aug 22, 202428.1028.1027.8227.8227.82532
Aug 21, 202428.2828.2828.0728.0728.07360
Aug 20, 202429.0629.0628.4728.4728.47100
Aug 19, 202429.2229.4229.0229.0629.06413
Aug 16, 202426.9029.3626.9029.1629.161,255
Aug 15, 202425.9026.6125.7426.6126.613,202
Aug 14, 202426.0126.0126.0126.0126.01-
Aug 13, 202426.0126.0126.0126.0126.01-
Aug 12, 202425.9126.2225.9126.2226.22300
Aug 9, 202426.2526.3025.8125.8125.81145
Aug 8, 202426.0426.0426.0426.0426.04-
Aug 7, 202425.6326.0425.5726.0426.041,208
Aug 6, 202427.1827.1825.4325.7225.722,610
Aug 5, 202426.6927.0126.6927.0127.012,332
Aug 2, 202427.1927.6827.1927.6827.681,076
Aug 1, 202427.5327.5327.1927.1927.19109
Jul 31, 202427.6627.8827.6527.6527.65523
Jul 30, 202427.4627.6027.4627.5527.55180
Jul 29, 202427.4027.6027.3827.3827.381,260
Jul 26, 202427.5027.5027.3927.4027.4016
Jul 25, 202426.9727.6726.9727.6227.62868
Jul 24, 202426.9026.9026.4426.4426.44144
Jul 23, 202427.3327.3326.9026.9026.90188
Jul 22, 202426.2627.3326.2627.3327.33380
Jul 19, 202426.9126.9126.1826.1926.19420
Jul 18, 202426.7027.0226.7026.9126.91112
Jul 17, 202426.1326.7025.9726.7026.702,128
Jul 16, 202426.3626.3626.1326.1326.1330
Jul 15, 202426.8226.8226.4226.4226.421,334
Jul 12, 202426.6826.9326.6826.8226.822,225
Jul 11, 202426.0726.8126.0726.8126.81355
Jul 10, 202425.3925.9725.3925.9725.97851
Jul 9, 202426.0926.1025.3925.3925.39488
Jul 8, 202426.2226.2226.0426.1326.13669
Jul 5, 202426.1526.5626.1526.5626.563
Jul 4, 202426.1726.2926.1426.1426.14410
Jul 3, 202425.8026.2525.8026.1726.171,125
Jul 2, 202426.1926.1925.9525.9525.952,869
Jul 1, 202426.4226.5626.1326.1926.19543
Jun 28, 202426.1426.6326.1426.4826.487,005
Jun 27, 202425.8625.8625.8625.8625.8610
Jun 26, 202426.1726.3026.1726.2226.225,500
Jun 25, 202426.6626.6726.1726.1726.17500
Jun 24, 202426.0626.6626.0626.6626.66566
Jun 21, 202426.0126.0625.9426.0626.0693
Jun 20, 202425.7026.0325.7026.0126.01653
Jun 19, 202426.1726.1725.7025.7025.70164
Jun 18, 202426.3026.3026.1626.1726.17309
Jun 17, 202427.1727.1726.1826.2226.22390
Jun 14, 202427.4327.4327.4327.4327.43-
Jun 13, 202427.8227.8227.4327.4327.43180
Jun 12, 202427.1327.8827.1327.8827.88300
Jun 11, 202427.4727.4726.9527.1327.13410
Jun 10, 202428.0228.0227.4527.4527.45169
Jun 7, 202428.3228.3228.0728.1928.19114
Jun 6, 202428.6028.6028.0628.3528.35441
Jun 5, 202429.1429.2128.4228.5828.581,533
Jun 4, 202428.5829.0628.4229.0629.062,651
Jun 3, 202428.3628.5828.3028.5828.581,432
May 31, 202428.0828.0827.8728.0828.081,000
May 30, 202426.9028.0826.9028.0828.08400
May 29, 202427.6927.6927.0027.0327.031,121
May 28, 202428.3828.3827.6827.6827.68635
May 27, 202427.5928.3827.5928.3828.38505
May 24, 202427.5027.5927.4227.5927.591,615
May 23, 202428.3228.3327.6427.6427.64598
May 22, 202428.4028.4028.0128.0128.01180
May 21, 202428.7028.7028.0928.4528.453,855
May 20, 202428.5928.7328.5928.7328.73375
May 17, 202428.6828.8328.5928.5928.59453
May 16, 202429.2929.2928.5328.6128.61525
May 15, 202429.3129.3429.0029.2929.291,046
May 14, 202429.5530.2529.3629.3629.362,543
May 13, 202428.9729.4728.9729.4529.451,669
May 10, 202428.6529.1628.6528.9628.96451
May 9, 202428.4328.7728.3628.7728.77434
May 8, 202428.4428.5728.2528.4328.43665
May 7, 202427.9628.6227.9628.4428.443,591
May 6, 202427.9428.2527.9428.2528.25420
May 3, 202428.2628.2627.9828.1328.13475
May 2, 202427.8828.6227.8828.2528.253,755
Apr 30, 202427.5027.6527.4027.4027.401,500
Apr 29, 2024 0.11 Dividend
Apr 29, 202427.4027.5727.3427.4927.49975
Apr 26, 202426.9827.4026.9827.4027.29240
Apr 25, 202426.9427.4026.9426.9826.871,198
Apr 24, 202427.3127.3826.9227.0226.9141

Related Tickers

PFIZ34.SA Pfizer Inc.
32.17
+1.16%
 
1PFE.MI Pfizer Inc.
20.05
+1.91%
 
PFEB.F Pfizer Inc.
6.85
+7.03%
 
LLY.NE Eli Lilly and Company
31.75
+3.66%
 
GRF.MC Grifols, S.A.
8.45
+0.64%
 
NOVO-B.CO Novo Nordisk A/S
410.10
+0.29%
 
BMY Bristol-Myers Squibb Company
48.69
+0.33%
 
NVO Novo Nordisk A/S
62.63
+2.17%
 
LLY Eli Lilly and Company
859.73
+3.65%