Stuttgart - Delayed Quote EUR

Bayer AG (BAYN.SG)

Compare
21.37
+0.52
+(2.47%)
As of 4:10:58 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202520.8321.4720.6821.3721.3728,361
Jan 24, 202521.1221.4120.7820.8520.8531,147
Jan 23, 202520.9421.2520.9421.0721.0722,578
Jan 22, 202521.5121.5320.8320.9120.9127,528
Jan 21, 202521.2021.5021.0921.4821.4825,567
Jan 20, 202521.1521.4921.0021.2621.2634,769
Jan 17, 202520.6721.2420.6721.1021.1049,058
Jan 16, 202520.8320.9820.5920.6620.6628,157
Jan 15, 202519.6520.9519.6020.7020.70140,383
Jan 14, 202520.2020.6519.4719.6219.6257,613
Jan 13, 202520.0420.4019.9720.1220.1249,017
Jan 10, 202519.7920.4219.5819.9919.9953,735
Jan 9, 202519.7419.9219.5619.7819.7821,096
Jan 8, 202519.8619.9419.2919.7719.7774,581
Jan 7, 202519.7519.9619.4919.7519.7544,429
Jan 6, 202519.1419.8618.9519.7019.7060,790
Jan 3, 202519.3319.4118.9218.9618.9671,629
Jan 2, 202519.2319.4718.9619.2519.2555,337
Dec 30, 202419.0919.3519.0619.3019.3022,588
Dec 27, 202418.8919.2918.8319.2219.22105,307
Dec 23, 202418.8518.9418.6518.8318.8388,942
Dec 20, 202418.8219.0418.5918.8518.8566,177
Dec 19, 202419.0119.1218.8118.8118.8186,393
Dec 18, 202419.3419.3418.9219.0019.0092,823
Dec 17, 202419.3319.4919.1619.2419.2467,340
Dec 16, 202419.8119.8419.2319.3619.3656,287
Dec 13, 202420.0820.1819.7219.7519.7540,914
Dec 12, 202419.9620.1419.9320.0720.0739,005
Dec 11, 202420.2920.3019.9120.0120.0152,900
Dec 10, 202420.3020.5620.1420.2020.2075,914
Dec 9, 202420.3020.6920.0020.2720.2789,709
Dec 6, 202419.4620.2919.4520.0520.05122,362
Dec 5, 202419.2419.5319.2119.4719.4736,506
Dec 4, 202419.2419.3819.0319.2119.2184,076
Dec 3, 202419.2019.5119.1619.1619.1647,422
Dec 2, 202419.3419.4018.9419.2419.2490,886
Nov 29, 202419.3219.4419.1619.3619.3640,596
Nov 28, 202419.1719.5019.1119.3319.3383,856
Nov 27, 202418.9619.2318.4319.1119.11112,461
Nov 26, 202419.9119.9118.8918.9318.9387,603
Nov 25, 202419.9920.1119.6819.9119.9186,491
Nov 22, 202419.5719.8919.3019.8019.8051,428
Nov 21, 202419.6019.6918.9919.5719.57136,478
Nov 20, 202420.3420.3419.5519.5819.5861,107
Nov 19, 202420.2120.5419.9420.1920.1978,147
Nov 18, 202420.5520.5819.7720.1020.1088,971
Nov 15, 202420.4120.5220.1220.3220.32101,225
Nov 14, 202420.1920.7519.4520.4720.47151,410
Nov 13, 202421.1421.1420.0720.1520.15169,341
Nov 12, 202424.4524.4520.6120.9720.97365,067
Nov 11, 202424.0824.5924.0824.3924.3970,194
Nov 8, 202424.4224.5023.9724.0424.0415,170
Nov 7, 202424.0024.7223.9224.4224.4277,350
Nov 6, 202424.6125.2223.7523.9223.9282,719
Nov 5, 202424.8925.0624.4524.5224.5245,794
Nov 4, 202425.0825.3824.7624.7924.7930,844
Nov 1, 202424.7525.1624.7324.9824.9816,024
Oct 31, 202425.0025.0924.7624.7624.7632,973
Oct 30, 202425.5825.6424.7325.0025.0077,668
Oct 29, 202426.0926.1825.4625.6225.6224,728
Oct 28, 202425.6026.1125.5825.9525.9544,936
Oct 25, 202425.7125.8425.5525.6925.6924,231
Oct 24, 202425.6126.2325.6125.8125.8117,050
Oct 23, 202425.9226.0925.6025.6125.6147,230
Oct 22, 202426.1326.1925.5525.9225.9243,383
Oct 21, 202426.4526.5126.0626.1126.1137,511
Oct 18, 202426.4426.6326.3826.4526.4520,252
Oct 17, 202426.6326.6426.3126.4026.4032,705
Oct 16, 202426.5426.7626.1926.5426.5420,429
Oct 15, 202426.2426.6626.0726.5526.5530,207
Oct 14, 202426.5426.7025.9926.1426.1477,153
Oct 11, 202426.6526.7426.1526.3126.3194,819
Oct 10, 202427.2027.2026.6926.8026.8021,624
Oct 9, 202429.2429.2426.8427.2827.28153,288
Oct 8, 202429.5729.6229.0929.2329.2330,495
Oct 7, 202429.8329.9928.9029.5929.5969,352
Oct 4, 202429.7729.9829.6929.8429.8438,346
Oct 3, 202430.1330.3929.7429.7529.7526,054
Oct 2, 202430.3730.6930.1530.2830.2816,320
Oct 1, 202430.5831.0129.9430.1530.1539,183
Sep 30, 202430.2230.9430.1630.4230.42130,479
Sep 27, 202429.1130.5029.1130.1730.1789,907
Sep 26, 202428.8429.4128.6829.1629.1619,820
Sep 25, 202428.8929.3228.6128.6128.617,983
Sep 24, 202428.5629.1128.5628.9828.9814,619
Sep 23, 202428.6328.9728.4828.5528.556,684
Sep 20, 202428.8129.0228.5328.5828.5813,262
Sep 19, 202428.1129.0628.0128.8628.8652,506
Sep 18, 202427.3328.0227.3327.8927.8933,583
Sep 17, 202426.7627.5326.7527.3327.3319,811
Sep 16, 202427.0327.2426.5026.7526.7536,489
Sep 13, 202426.9027.2526.8126.9426.9428,974
Sep 12, 202427.3627.4226.7226.8526.8524,795
Sep 11, 202427.6427.8626.7427.1627.1633,613
Sep 10, 202428.5928.6127.5127.7027.7053,666
Sep 9, 202428.9329.1928.5528.6628.6614,665
Sep 6, 202429.0029.8628.8028.8428.8485,220
Sep 5, 202427.7529.4627.7528.9228.9228,394
Sep 4, 202427.5628.0027.3927.7627.7614,545
Sep 3, 202428.0728.4027.6927.6927.6980,984
Sep 2, 202428.2028.4127.7528.0228.0241,226
Aug 30, 202427.6227.9827.6227.8427.845,454
Aug 29, 202427.6128.2827.5327.5927.5938,969
Aug 28, 202427.5127.6827.3327.5627.5629,710
Aug 27, 202427.5727.7027.4527.5027.509,210
Aug 26, 202427.8927.8927.5027.5127.5116,319
Aug 23, 202427.6727.9927.6627.8927.8911,725
Aug 22, 202428.1128.1127.6027.6027.6014,182
Aug 21, 202428.1928.3127.9728.0528.0514,353
Aug 20, 202429.0429.0928.1328.1728.1720,333
Aug 19, 202429.1929.4928.9529.0129.0137,183
Aug 16, 202426.9429.6626.9429.0129.01120,419
Aug 15, 202425.7226.6325.7226.6326.6329,285
Aug 14, 202425.8926.1425.6725.6725.6717,102
Aug 13, 202426.0026.0825.7225.9025.9016,704
Aug 12, 202426.0226.2525.8125.9525.9510,860
Aug 9, 202426.2726.4225.6125.8325.8323,951
Aug 8, 202425.9526.4325.8526.2926.2923,410
Aug 7, 202425.6826.3125.3725.9125.9130,024
Aug 6, 202427.1427.6125.2525.5325.5354,917
Aug 5, 202426.7527.5126.6827.0027.0093,478
Aug 2, 202427.0127.9027.0127.2527.2526,946
Aug 1, 202427.4827.5027.0927.1327.1322,030
Jul 31, 202427.7428.0427.3827.3827.3826,467
Jul 30, 202427.5127.7927.4427.5527.5517,867
Jul 29, 202427.3727.7927.2827.4027.4021,629
Jul 26, 202427.3127.5827.2327.3527.3532,723
Jul 25, 202426.8827.6926.8227.3527.3525,907
Jul 24, 202426.8827.1126.2526.8126.818,037
Jul 23, 202427.2627.3526.8626.9226.925,457
Jul 22, 202426.3327.3826.3127.2527.2573,186
Jul 19, 202426.8626.9026.1426.1926.1911,721
Jul 18, 202426.7327.2726.6826.8626.8621,740
Jul 17, 202426.4526.7625.8626.6326.6330,130
Jul 16, 202426.3826.3825.8426.0126.0114,018
Jul 15, 202426.8326.8326.3526.3526.357,878
Jul 12, 202426.5627.0326.5526.7526.7514,574
Jul 11, 202426.0626.8826.0426.5026.5035,171
Jul 10, 202425.4126.1025.3026.0026.0011,970
Jul 9, 202426.0626.1525.3125.3125.3124,656
Jul 8, 202426.0226.3625.8626.0626.0612,400
Jul 5, 202426.1926.5826.0026.1126.118,877
Jul 4, 202426.2526.4126.0626.1226.1214,947
Jul 3, 202425.8726.3125.8326.1726.1710,816
Jul 2, 202426.2526.2525.0425.8325.8320,643
Jul 1, 202426.6226.8926.0326.1226.1224,177
Jun 28, 202426.0526.6326.0526.3226.327,759
Jun 27, 202425.9726.2125.8226.0326.0312,926
Jun 26, 202426.2226.2925.7925.9225.9214,223
Jun 25, 202426.5926.8326.0026.1626.1618,700
Jun 24, 202426.0526.7325.9826.3926.398,959
Jun 21, 202426.0726.1225.8026.0026.0025,953
Jun 20, 202425.7426.0825.4725.9225.9222,039
Jun 19, 202426.1826.1825.6125.6525.6536,307
Jun 18, 202426.3126.4126.0926.2026.2015,108
Jun 17, 202427.0227.3226.0026.1626.1635,325
Jun 14, 202427.3327.6927.0027.0027.0015,226
Jun 13, 202427.7627.8226.9327.3527.3515,494
Jun 12, 202427.1928.0727.1427.7427.7418,483
Jun 11, 202427.4127.5626.8927.1127.1123,625
Jun 10, 202428.0628.0627.4127.4227.4237,245
Jun 7, 202428.2528.3827.7727.9827.9817,650
Jun 6, 202428.6828.7327.9628.2628.2618,661
Jun 5, 202429.3029.3028.3328.5728.5733,395
Jun 4, 202428.5429.1928.2228.3328.3321,132
Jun 3, 202428.2728.7028.0928.4828.4824,085
May 31, 202428.1128.3027.8528.2428.2414,316
May 30, 202426.9228.1726.8027.9827.9824,295
May 29, 202427.8227.8226.9527.0627.0634,935
May 28, 202428.2528.3527.5527.7727.7713,877
May 27, 202427.6028.3927.5228.2728.2720,944
May 24, 202427.4227.6927.1227.5327.5328,156
May 23, 202428.4228.4927.5027.5027.5029,474
May 22, 202428.4028.4227.8828.2228.2241,133
May 21, 202428.6828.7327.9728.3028.3022,735
May 20, 202428.6028.9428.5828.7228.726,699
May 17, 202428.8129.0728.5028.5328.5319,770
May 16, 202429.3929.7828.5028.5028.5034,478
May 15, 202429.2929.4828.4729.2829.2834,370
May 14, 202429.7030.4128.9829.3029.30100,997
May 13, 202429.0829.5729.0129.4329.4330,892
May 10, 202428.6129.2628.6128.9228.9233,432
May 9, 202428.5628.8028.2828.6028.6011,886
May 8, 202428.6328.7428.2528.4928.4924,654
May 7, 202428.0428.6528.0328.5228.5229,010
May 6, 202428.2228.3627.9328.0328.0328,071
May 3, 202428.3428.4727.8328.0828.0826,077
May 2, 202427.9028.7327.8228.2028.2062,190
Apr 30, 202427.5427.7027.2527.2527.2515,214
Apr 29, 2024 0.11 Dividend
Apr 29, 202427.4127.6627.3127.4327.4336,392
Apr 26, 202426.9527.5926.9527.3827.2742,116
Apr 25, 202426.9127.4726.8826.9026.797,920
Apr 24, 202427.3027.4526.8826.9526.8428,841
Apr 23, 202427.3527.6827.0527.2527.1416,793
Apr 22, 202426.5027.5226.3627.4027.2956,559
Apr 19, 202425.9826.3525.6126.2026.1073,933
Apr 18, 202426.3526.3625.9426.2626.1596,947
Apr 17, 202426.0026.4925.9226.1926.0843,480
Apr 16, 202426.1626.3525.9826.1526.0437,089
Apr 15, 202427.0327.1026.0726.2326.1232,619
Apr 12, 202427.2527.8226.9126.9126.8011,130
Apr 11, 202427.2227.8226.9927.2427.1346,664
Apr 10, 202427.5028.2127.3427.4927.3729,601
Apr 9, 202427.4228.2527.1027.4527.3436,502
Apr 8, 202427.8827.9126.9227.3627.2537,702
Apr 5, 202428.3228.4427.3727.4927.3859,775
Apr 4, 202428.8928.8928.3128.3128.1951,428
Apr 3, 202427.9728.8327.9728.7728.6635,994
Apr 2, 202428.4028.6427.7628.0527.9456,112
Mar 28, 202428.6128.6128.2228.4028.2948,907
Mar 27, 202427.2228.5927.2228.4728.3588,388
Mar 26, 202426.9927.3126.5127.2027.0947,423
Mar 25, 202426.8427.0926.6526.8526.7435,495
Mar 22, 202426.5026.9126.3426.6426.5314,383
Mar 21, 202426.3926.6026.3026.4826.3729,537
Mar 20, 202425.8726.3225.7426.3226.2141,548
Mar 19, 202426.1426.3925.7325.8325.7325,236
Mar 18, 202426.1726.3426.1126.1126.0130,014
Mar 15, 202425.9326.3325.7526.1826.0754,315
Mar 14, 202426.4526.4525.9225.9425.8441,739
Mar 13, 202426.4026.8126.0926.2726.1635,267
Mar 12, 202426.9926.9926.1726.4726.3632,886
Mar 11, 202426.3226.8225.7526.7526.6460,838
Mar 8, 202426.3926.8825.9526.2026.1059,711
Mar 7, 202426.6326.6424.9926.2426.13125,037
Mar 6, 202426.4426.9125.7526.6026.49131,249
Mar 5, 202428.4028.5225.9426.0825.98189,595
Mar 4, 202428.8028.8328.0028.1328.0159,029
Mar 1, 202428.1228.8827.4528.3228.2057,436
Feb 29, 202428.5728.5727.9928.1428.0352,171
Feb 28, 202429.1429.3128.5628.5928.4836,203
Feb 27, 202428.6329.3028.4529.1529.0344,675
Feb 26, 202428.6929.1328.5028.5828.4732,613
Feb 23, 202428.7929.0528.3328.7328.6140,119
Feb 22, 202428.8629.2328.8128.8228.7049,804
Feb 21, 202428.6929.0728.3828.8528.7453,550
Feb 20, 202428.0229.7728.0228.6628.54127,536
Feb 19, 202428.8028.9727.4227.8227.7166,008
Feb 16, 202428.1928.9528.0328.7228.6043,384
Feb 15, 202428.2328.2427.8228.0527.9433,139
Feb 14, 202427.9728.2427.4428.1328.0258,938
Feb 13, 202428.4528.6327.8027.8627.7567,807
Feb 12, 202427.9128.5027.7228.5028.3886,083
Feb 9, 202427.8428.0127.4227.7827.6766,462
Feb 8, 202428.8328.8327.7027.7727.6688,388
Feb 7, 202429.3329.3728.6528.7328.6162,157
Feb 6, 202428.6129.4427.7729.3129.19100,994
Feb 5, 202428.8329.2628.5328.5528.4467,747
Feb 2, 202428.6129.0028.2628.8028.68109,638
Feb 1, 202428.9128.9728.2228.3928.27151,031
Jan 31, 202430.0830.2628.8828.9928.87152,379
Jan 30, 202430.7631.1530.0630.0729.95119,223
Jan 29, 202431.5031.5030.3230.8330.70121,194