XETRA - Delayed Quote EUR

Bayer Aktiengesellschaft (BAYN.DE)

27.40 +0.50 (+1.88%)
At close: April 26 at 5:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.05 27.58 26.97 27.40 27.29 4,690,278
Apr 25, 2024 27.08 27.51 26.87 26.90 26.79 3,533,816
Apr 24, 2024 27.25 27.38 26.88 26.97 26.86 2,710,724
Apr 23, 2024 27.52 27.70 27.03 27.34 27.24 3,055,329
Apr 22, 2024 26.75 27.55 26.72 27.32 27.21 4,999,901
Apr 19, 2024 26.14 26.36 25.61 26.33 26.22 4,224,860
Apr 18, 2024 26.39 26.39 25.94 26.24 26.13 2,759,804
Apr 17, 2024 26.00 26.51 25.98 26.25 26.14 2,359,047
Apr 16, 2024 26.07 26.36 25.92 26.08 25.98 3,296,976
Apr 15, 2024 26.71 26.85 26.05 26.46 26.35 4,111,723
Apr 12, 2024 27.30 27.83 26.91 26.97 26.86 3,638,040
Apr 11, 2024 27.40 27.83 26.99 27.02 26.91 3,313,778
Apr 10, 2024 27.59 28.25 27.30 27.58 27.46 3,583,402
Apr 9, 2024 27.29 28.37 27.10 27.40 27.29 4,805,903
Apr 8, 2024 27.45 27.50 26.90 27.33 27.22 5,126,028
Apr 5, 2024 28.20 28.44 27.33 27.43 27.32 5,547,572
Apr 4, 2024 28.81 28.94 28.43 28.56 28.45 3,497,344
Apr 3, 2024 28.05 28.84 27.99 28.76 28.65 -
Apr 2, 2024 28.62 28.63 27.76 28.00 27.88 4,180,578
Mar 28, 2024 28.52 28.63 28.17 28.43 28.32 3,854,662
Mar 27, 2024 27.50 28.49 27.40 28.42 28.31 5,618,319
Mar 26, 2024 26.73 27.32 26.52 27.32 27.21 4,021,884
Mar 25, 2024 26.70 27.10 26.57 26.84 26.73 3,904,010
Mar 22, 2024 26.45 26.94 26.31 26.75 26.64 4,290,025
Mar 21, 2024 26.36 26.68 26.32 26.48 26.37 3,619,141
Mar 20, 2024 25.90 26.22 25.71 26.22 26.11 3,368,627
Mar 19, 2024 26.17 26.18 25.72 25.87 25.77 4,135,183
Mar 18, 2024 26.06 26.36 26.05 26.22 26.11 2,958,874
Mar 15, 2024 25.89 26.33 25.74 26.24 26.13 9,539,161
Mar 14, 2024 26.29 26.46 25.90 26.02 25.92 3,608,300
Mar 13, 2024 26.38 26.58 26.08 26.36 26.25 3,351,866
Mar 12, 2024 26.87 26.98 26.13 26.49 26.38 4,177,910
Mar 11, 2024 26.13 26.82 25.75 26.82 26.71 4,664,684
Mar 8, 2024 26.40 26.90 25.93 26.27 26.17 4,932,498
Mar 7, 2024 26.00 26.42 24.96 26.41 26.30 11,836,438
Mar 6, 2024 25.91 26.91 25.63 26.65 26.54 9,128,697
Mar 5, 2024 28.32 28.33 25.84 25.95 25.85 11,895,736
Mar 4, 2024 28.55 28.64 28.00 28.08 27.97 4,337,012
Mar 1, 2024 28.19 28.92 27.40 28.33 28.22 5,814,169
Feb 29, 2024 28.24 28.57 27.99 28.09 27.98 6,695,070
Feb 28, 2024 29.35 29.35 28.47 28.56 28.45 2,815,831
Feb 27, 2024 28.50 29.34 28.43 29.14 29.02 3,228,002
Feb 26, 2024 28.75 28.95 28.50 28.58 28.47 2,182,694
Feb 23, 2024 28.90 29.07 28.33 28.82 28.70 3,323,501
Feb 22, 2024 29.19 29.25 28.82 28.91 28.79 3,672,873
Feb 21, 2024 28.71 29.09 28.37 28.93 28.81 4,044,652
Feb 20, 2024 28.43 29.27 28.25 28.76 28.65 8,855,793
Feb 19, 2024 28.57 28.91 28.35 28.90 28.78 3,542,983
Feb 16, 2024 28.32 28.96 28.08 28.61 28.50 4,737,773
Feb 15, 2024 27.87 28.21 27.79 28.06 27.94 4,310,224
Feb 14, 2024 27.80 28.07 27.43 28.07 27.96 2,680,744
Feb 13, 2024 28.50 28.66 27.77 27.91 27.80 3,609,641
Feb 12, 2024 27.82 28.50 27.70 28.33 28.21 3,443,755
Feb 9, 2024 27.81 28.05 27.40 27.78 27.67 3,203,203
Feb 8, 2024 28.54 28.74 27.70 27.75 27.63 4,978,754
Feb 7, 2024 29.31 29.34 28.64 28.70 28.58 3,874,848
Feb 6, 2024 28.20 29.34 27.70 29.20 29.09 7,038,212
Feb 5, 2024 28.73 29.30 28.56 28.59 28.48 4,184,466
Feb 2, 2024 28.29 29.02 28.26 28.69 28.57 4,588,610
Feb 1, 2024 28.80 28.97 28.24 28.27 28.16 7,397,296
Jan 31, 2024 30.06 30.31 28.86 28.90 28.78 9,830,769
Jan 30, 2024 30.90 31.24 30.08 30.08 29.96 5,676,049
Jan 29, 2024 31.12 31.39 30.31 30.75 30.62 9,446,748
Jan 26, 2024 32.13 32.40 31.69 32.31 32.19 4,560,617
Jan 25, 2024 32.58 32.83 32.40 32.63 32.49 2,215,805
Jan 24, 2024 32.50 32.86 32.50 32.63 32.49 2,447,384
Jan 23, 2024 33.03 33.08 32.44 32.52 32.39 3,183,477
Jan 22, 2024 32.51 33.13 32.51 32.85 32.72 2,247,065
Jan 19, 2024 32.58 32.69 32.23 32.39 32.26 3,283,379
Jan 18, 2024 33.06 33.35 32.03 32.52 32.39 6,886,367
Jan 17, 2024 33.01 33.47 32.74 33.21 33.07 2,696,571
Jan 16, 2024 33.47 33.65 33.04 33.53 33.40 2,528,088
Jan 15, 2024 34.43 34.49 33.48 33.55 33.42 3,233,948
Jan 12, 2024 33.92 34.49 33.81 34.25 34.11 2,796,163
Jan 11, 2024 35.05 35.10 33.79 33.79 33.65 3,542,989
Jan 10, 2024 34.95 35.21 34.72 34.76 34.62 4,112,352
Jan 9, 2024 35.20 35.77 35.20 35.60 35.45 3,333,644
Jan 8, 2024 35.90 36.09 34.90 35.24 35.10 4,787,454
Jan 5, 2024 35.11 35.29 34.68 35.22 35.08 3,276,552
Jan 4, 2024 34.51 35.44 34.51 35.24 35.09 4,047,854
Jan 3, 2024 34.49 34.78 34.10 34.40 34.27 4,276,838
Jan 2, 2024 33.79 34.44 33.72 34.33 34.19 3,809,729
Dec 29, 2023 33.51 33.85 33.33 33.63 33.49 2,153,339
Dec 28, 2023 33.75 33.81 33.42 33.49 33.36 3,022,343
Dec 27, 2023 33.00 33.67 32.99 33.47 33.33 4,058,362
Dec 22, 2023 32.51 32.89 32.47 32.71 32.57 3,189,514
Dec 21, 2023 32.42 32.76 32.42 32.62 32.48 3,152,744
Dec 20, 2023 32.40 32.80 32.22 32.56 32.42 4,356,286
Dec 19, 2023 31.49 32.43 31.35 32.19 32.07 4,354,810
Dec 18, 2023 32.05 32.36 31.82 32.11 31.98 3,880,885
Dec 15, 2023 32.11 32.39 31.79 32.10 31.98 8,388,665
Dec 14, 2023 31.48 32.16 31.45 31.90 31.77 5,735,505
Dec 13, 2023 31.08 31.35 30.81 31.06 30.94 3,597,327
Dec 12, 2023 31.54 31.59 31.15 31.34 31.21 2,829,674
Dec 11, 2023 31.92 31.95 31.40 31.49 31.36 3,958,199
Dec 8, 2023 31.75 31.94 31.50 31.90 31.77 4,260,300
Dec 7, 2023 32.35 32.37 31.69 31.83 31.70 3,601,449
Dec 6, 2023 31.80 32.56 31.64 32.39 32.26 5,146,308
Dec 5, 2023 30.72 31.80 30.45 31.70 31.58 4,058,062
Dec 4, 2023 31.00 31.41 30.70 30.83 30.70 3,805,359
Dec 1, 2023 31.56 31.65 30.83 31.11 30.99 4,898,592
Nov 30, 2023 30.88 31.51 30.35 31.36 31.23 6,045,158
Nov 29, 2023 30.33 31.03 30.22 30.67 30.55 4,747,728
Nov 28, 2023 31.31 31.52 30.43 30.56 30.43 7,371,246
Nov 27, 2023 32.46 32.60 31.53 31.66 31.53 5,741,503
Nov 24, 2023 32.95 33.15 32.47 32.65 32.51 4,357,645
Nov 23, 2023 32.90 33.16 32.24 32.95 32.82 3,970,166
Nov 22, 2023 33.76 34.10 32.65 32.81 32.68 9,749,377
Nov 21, 2023 34.00 34.65 33.72 33.99 33.85 11,142,832
Nov 20, 2023 37.90 37.94 32.60 34.01 33.87 37,388,007
Nov 17, 2023 40.73 41.59 40.67 41.45 41.28 2,786,985
Nov 16, 2023 40.75 40.89 40.35 40.60 40.44 2,669,872
Nov 15, 2023 40.74 41.12 40.52 41.09 40.93 2,768,446
Nov 14, 2023 40.10 40.92 39.56 40.64 40.48 3,409,922
Nov 13, 2023 40.29 40.49 39.82 40.25 40.09 3,111,047
Nov 10, 2023 41.63 41.78 40.08 40.15 39.99 4,221,665
Nov 9, 2023 41.31 42.15 41.31 41.81 41.64 3,221,061
Nov 8, 2023 42.50 42.58 40.15 41.43 41.26 6,516,971
Nov 7, 2023 41.82 41.93 41.51 41.76 41.60 1,698,581
Nov 6, 2023 42.16 42.26 41.92 42.06 41.89 1,545,359
Nov 3, 2023 41.46 42.36 41.46 42.06 41.89 2,447,512
Nov 2, 2023 40.56 41.41 40.46 41.28 41.11 2,145,758
Nov 1, 2023 40.92 40.92 40.06 40.27 40.11 2,358,066
Oct 31, 2023 40.67 41.03 40.51 40.66 40.50 2,048,730
Oct 30, 2023 40.26 40.96 40.13 40.68 40.52 1,665,930
Oct 27, 2023 40.80 41.22 40.51 40.51 40.35 2,178,421
Oct 26, 2023 40.50 40.90 40.25 40.76 40.60 1,998,107
Oct 25, 2023 41.28 41.38 40.50 41.03 40.87 2,168,945
Oct 24, 2023 40.89 41.42 40.86 41.28 41.12 1,744,641
Oct 23, 2023 41.58 41.62 40.27 40.99 40.82 3,399,493
Oct 20, 2023 41.83 42.17 41.33 41.47 41.31 3,473,777
Oct 19, 2023 42.16 42.32 41.86 42.15 41.98 2,087,063
Oct 18, 2023 43.10 43.29 42.47 42.53 42.35 1,890,849
Oct 17, 2023 43.41 43.56 42.18 43.20 43.03 3,277,689
Oct 16, 2023 43.68 43.71 43.33 43.60 43.42 1,875,681
Oct 13, 2023 44.01 44.28 43.53 43.56 43.39 2,161,659
Oct 12, 2023 44.82 44.94 44.26 44.26 44.08 1,860,564
Oct 11, 2023 44.76 45.46 44.66 44.85 44.67 2,498,262
Oct 10, 2023 43.88 44.77 43.88 44.76 44.58 1,927,429
Oct 9, 2023 43.79 43.85 43.29 43.44 43.27 1,785,977
Oct 6, 2023 43.94 44.10 43.58 44.08 43.90 2,379,227
Oct 5, 2023 44.36 44.53 43.63 43.87 43.69 1,959,463
Oct 4, 2023 43.62 44.49 43.56 44.26 44.09 1,982,779
Oct 3, 2023 44.69 44.74 43.86 43.88 43.70 2,712,839
Oct 2, 2023 45.56 45.76 44.72 44.87 44.68 1,824,295
Sep 29, 2023 45.40 45.83 45.36 45.45 45.27 2,443,116
Sep 28, 2023 45.66 45.81 44.97 45.35 45.17 2,516,264
Sep 27, 2023 45.72 46.03 45.52 45.72 45.54 1,687,807
Sep 26, 2023 46.27 46.38 45.68 45.68 45.50 2,427,687
Sep 25, 2023 47.44 47.47 45.83 46.32 46.13 3,541,715
Sep 22, 2023 47.50 48.04 47.37 47.64 47.45 1,922,767
Sep 21, 2023 48.75 48.90 47.18 47.77 47.58 3,229,778
Sep 20, 2023 49.00 49.25 48.79 49.15 48.96 1,223,613
Sep 19, 2023 48.35 48.94 48.32 48.93 48.73 1,055,190
Sep 18, 2023 49.30 49.42 48.59 48.65 48.45 1,202,392
Sep 15, 2023 49.35 49.81 49.33 49.40 49.20 5,068,755
Sep 14, 2023 48.30 49.01 47.88 48.90 48.70 2,854,323
Sep 13, 2023 50.08 50.08 48.33 48.33 48.13 4,606,583
Sep 12, 2023 51.20 51.30 50.60 50.67 50.47 1,105,592
Sep 11, 2023 50.55 51.32 50.52 51.20 50.99 1,933,344
Sep 8, 2023 50.32 50.35 49.85 50.19 49.99 2,070,344
Sep 7, 2023 50.07 50.47 49.99 50.24 50.04 1,453,861
Sep 6, 2023 50.36 50.40 50.05 50.12 49.92 1,191,879
Sep 5, 2023 50.35 50.87 50.24 50.65 50.45 1,042,458
Sep 4, 2023 50.95 51.25 50.55 50.64 50.44 704,556
Sep 1, 2023 50.49 51.10 50.49 50.87 50.67 1,701,732
Aug 31, 2023 50.40 50.97 50.21 50.54 50.34 2,091,559
Aug 30, 2023 50.75 50.81 50.41 50.41 50.21 1,002,672
Aug 29, 2023 50.52 50.88 50.41 50.67 50.47 1,450,797
Aug 28, 2023 50.28 50.52 49.97 50.38 50.18 1,098,333
Aug 25, 2023 49.75 50.20 49.74 50.05 49.85 1,325,606
Aug 24, 2023 50.45 50.88 49.85 49.89 49.69 1,682,071
Aug 23, 2023 50.34 50.54 50.14 50.28 50.08 1,246,252
Aug 22, 2023 50.15 50.60 50.06 50.19 49.99 979,709
Aug 21, 2023 50.35 50.53 50.02 50.13 49.93 968,058
Aug 18, 2023 51.12 51.12 50.04 50.32 50.12 2,365,030
Aug 17, 2023 50.90 51.33 50.64 51.33 51.12 1,280,422
Aug 16, 2023 51.56 51.69 50.59 51.00 50.80 2,016,502
Aug 15, 2023 52.59 52.62 51.63 51.87 51.66 1,104,788
Aug 14, 2023 52.60 52.92 52.43 52.71 52.50 1,148,931
Aug 11, 2023 52.70 52.77 52.12 52.57 52.36 1,478,473
Aug 10, 2023 52.36 53.02 52.18 52.69 52.48 1,875,102
Aug 9, 2023 52.72 52.76 51.66 52.02 51.81 1,751,506
Aug 8, 2023 51.86 53.32 51.16 52.32 52.11 3,707,953
Aug 7, 2023 51.50 52.56 51.45 52.37 52.16 1,655,500
Aug 4, 2023 51.75 51.90 51.11 51.62 51.41 1,260,065
Aug 3, 2023 51.80 51.82 51.27 51.59 51.38 1,573,880
Aug 2, 2023 52.48 52.63 52.00 52.00 51.79 1,832,027
Aug 1, 2023 53.17 53.80 52.97 52.97 52.76 1,562,342
Jul 31, 2023 52.50 53.69 52.49 53.14 52.93 2,773,568
Jul 28, 2023 52.23 52.54 51.91 52.40 52.19 1,658,843
Jul 27, 2023 51.70 52.30 51.45 52.28 52.07 2,278,171
Jul 26, 2023 51.52 51.83 51.09 51.52 51.31 1,517,424
Jul 25, 2023 50.00 52.41 49.82 51.73 51.52 4,506,875
Jul 24, 2023 51.69 52.01 51.17 51.49 51.28 1,726,040
Jul 21, 2023 52.07 52.12 51.19 51.94 51.73 2,771,741
Jul 20, 2023 51.46 52.21 51.08 52.16 51.95 2,116,863
Jul 19, 2023 51.62 52.09 51.05 51.36 51.15 2,096,572
Jul 18, 2023 50.10 51.57 50.10 51.40 51.19 2,134,803
Jul 17, 2023 50.47 50.59 50.17 50.22 50.02 963,689
Jul 14, 2023 50.02 50.45 49.85 50.31 50.11 1,807,382
Jul 13, 2023 50.00 50.78 49.88 50.63 50.43 2,107,415
Jul 12, 2023 49.72 50.12 49.37 49.94 49.74 2,689,260
Jul 11, 2023 49.51 49.84 49.44 49.81 49.61 2,179,455
Jul 10, 2023 49.88 50.50 49.44 49.53 49.34 3,943,634
Jul 7, 2023 48.57 49.13 48.28 48.76 48.56 2,234,574
Jul 6, 2023 50.15 50.23 48.51 48.62 48.42 3,480,529
Jul 5, 2023 50.48 50.58 50.10 50.43 50.23 1,569,842
Jul 4, 2023 50.57 50.90 50.52 50.57 50.37 890,173
Jul 3, 2023 51.05 51.42 50.48 50.57 50.37 2,012,831
Jun 30, 2023 50.46 51.03 50.46 50.67 50.47 3,000,434
Jun 29, 2023 50.56 50.78 50.41 50.51 50.31 1,686,807
Jun 28, 2023 49.99 50.41 49.47 50.30 50.10 2,863,584
Jun 27, 2023 50.31 50.46 50.16 50.26 50.06 1,746,402
Jun 26, 2023 50.69 50.69 50.04 50.09 49.89 1,586,562
Jun 23, 2023 50.57 50.78 50.17 50.50 50.30 1,945,610
Jun 22, 2023 50.50 50.74 50.17 50.50 50.30 1,827,228
Jun 21, 2023 50.87 51.26 50.63 50.87 50.67 1,910,343
Jun 20, 2023 51.34 51.50 50.87 50.89 50.69 1,726,998
Jun 19, 2023 52.30 52.42 51.62 51.62 51.41 1,237,057
Jun 16, 2023 51.95 52.69 51.77 52.33 52.12 4,699,066
Jun 15, 2023 51.74 52.01 51.62 51.81 51.60 1,460,625
Jun 14, 2023 51.54 52.03 51.37 51.80 51.59 2,156,381
Jun 13, 2023 51.28 51.46 50.80 51.28 51.07 2,230,734
Jun 12, 2023 51.25 51.33 50.92 51.11 50.90 2,271,079
Jun 9, 2023 52.00 52.01 50.89 51.15 50.94 2,279,219
Jun 8, 2023 52.34 52.39 51.94 51.95 51.74 1,150,651
Jun 7, 2023 52.20 52.59 52.05 52.13 51.92 1,121,647
Jun 6, 2023 52.00 52.39 51.85 52.28 52.07 1,234,632
Jun 5, 2023 52.81 52.81 52.12 52.12 51.91 1,440,425
Jun 2, 2023 52.06 52.64 51.72 52.61 52.40 2,111,109
Jun 1, 2023 52.59 52.65 51.46 51.90 51.69 2,065,942
May 31, 2023 53.16 53.26 52.14 52.14 51.93 4,095,150
May 30, 2023 54.24 54.48 53.42 53.42 53.21 1,621,276
May 29, 2023 54.50 54.95 54.31 54.35 54.13 688,645
May 26, 2023 53.40 54.55 53.26 54.40 54.18 1,974,691
May 25, 2023 53.79 53.79 53.00 53.38 53.17 2,648,807
May 24, 2023 53.71 54.20 53.67 53.96 53.74 2,083,674
May 23, 2023 53.86 54.14 53.45 54.05 53.83 1,883,043
May 22, 2023 54.58 54.69 53.92 53.92 53.70 1,390,032
May 19, 2023 54.20 54.76 54.03 54.59 54.37 2,603,063
May 18, 2023 54.11 54.55 54.04 54.11 53.89 1,484,439
May 17, 2023 53.56 53.90 53.05 53.79 53.57 2,184,267
May 16, 2023 53.24 54.23 53.20 53.65 53.43 2,431,079
May 15, 2023 54.10 54.28 52.19 53.30 53.09 4,194,448
May 12, 2023 53.53 54.65 53.48 53.73 53.51 4,215,771
May 11, 2023 56.50 56.50 53.68 53.94 53.72 8,999,701
May 10, 2023 58.30 58.64 58.06 58.29 58.06 2,078,000
May 9, 2023 58.29 58.36 57.92 58.33 58.10 1,654,069
May 8, 2023 58.51 58.59 58.01 58.31 58.08 1,587,358
May 5, 2023 58.41 58.70 57.59 58.70 58.46 2,041,353
May 4, 2023 57.25 58.25 57.20 58.10 57.87 1,927,430
May 3, 2023 57.50 57.70 56.69 57.20 56.97 1,689,854
May 2, 2023 2.40 Dividend
May 2, 2023 57.70 58.06 57.09 57.20 56.97 2,573,922
Apr 28, 2023 59.87 60.15 58.91 59.76 57.13 2,760,911
Apr 27, 2023 60.24 60.31 59.58 59.72 57.09 1,691,781
Apr 26, 2023 60.08 60.81 59.81 60.11 57.46 2,014,761

Related Tickers

ROG.SW Roche Holding AG
221.00
+1.01%
 
NOVN.SW Novartis AG
89.50
-0.56%
 
SAN.PA Sanofi
91.23
-0.43%
 
SNY Sanofi
49.13
-0.47%
 
GRF.MC Grifols, S.A.
8.39
+3.71%
 
NVS Novartis AG
97.44
-1.64%
 
PFE Pfizer Inc.
25.40
+0.55%
 
AZN AstraZeneca PLC
75.17
+0.19%
 
JNJ Johnson & Johnson
146.14
-0.46%
 
BMY Bristol-Myers Squibb Company
44.85
+0.34%