BAYN.DE
Bayer AG (BAYN.DE)
49.0300
€
+0.9400 (%+1.95)
BAYN.DE: Bayer AG Historical Data
Historical price data, yearly archive and performance analysis for Bayer AG.
Historical Chart
Loading chart...
Average
OPEN 25.8973
CLOSE 25.9121
Low
LOW 18.38
High
HIGH 37.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 19.22 | 19.5 | 18.95 | 19.39 |
| 01/03/2025 | 19.37 | 19.46 | 18.92 | 18.99 |
| 01/06/2025 | 19.14 | 19.87 | 19.07 | 19.72 |
| 01/07/2025 | 19.68 | 19.99 | 19.47 | 19.79 |
| 01/08/2025 | 19.79 | 19.79 | 19.29 | 19.67 |
| 01/09/2025 | 19.58 | 19.93 | 19.46 | 19.76 |
| 01/10/2025 | 19.65 | 20.43 | 19.56 | 19.98 |
| 01/13/2025 | 20 | 20.42 | 19.95 | 20.04 |
| 01/14/2025 | 20.31 | 20.66 | 19.47 | 19.6 |
| 01/15/2025 | 19.64 | 20.99 | 19.51 | 20.73 |
| 01/16/2025 | 20.84 | 20.93 | 20.59 | 20.74 |
| 01/17/2025 | 20.88 | 21.25 | 20.85 | 21.15 |
| 01/20/2025 | 21.26 | 21.5 | 20.99 | 21.28 |
| 01/21/2025 | 21.11 | 21.5 | 21.02 | 21.44 |
| 01/22/2025 | 21.48 | 21.51 | 20.82 | 20.99 |
| 01/23/2025 | 21.06 | 21.28 | 21.01 | 21.08 |
| 01/24/2025 | 21.15 | 21.44 | 20.78 | 20.9 |
| 01/27/2025 | 20.9 | 21.55 | 20.56 | 21.45 |
| 01/28/2025 | 21.4 | 21.82 | 21.24 | 21.5 |
| 01/29/2025 | 21.5 | 21.77 | 21.28 | 21.54 |
| 01/30/2025 | 21.56 | 21.91 | 21.37 | 21.86 |
| 01/31/2025 | 21.94 | 21.97 | 21.56 | 21.64 |
| 02/03/2025 | 21.2 | 21.21 | 20.74 | 21.01 |
| 02/04/2025 | 21.12 | 21.31 | 21.01 | 21.22 |
| 02/05/2025 | 21.04 | 21.16 | 20.82 | 21.04 |
| 02/06/2025 | 21.19 | 21.41 | 20.98 | 21.22 |
| 02/07/2025 | 21.2 | 21.29 | 20.79 | 20.95 |
| 02/10/2025 | 20.97 | 21.12 | 20.85 | 21.02 |
| 02/11/2025 | 20.96 | 21.01 | 20.25 | 20.73 |
| 02/12/2025 | 20.89 | 21.31 | 20.73 | 20.98 |
| 02/13/2025 | 21.25 | 21.68 | 21.15 | 21.62 |
| 02/14/2025 | 21.52 | 21.66 | 21.35 | 21.38 |
| 02/17/2025 | 21.24 | 21.48 | 21.15 | 21.4 |
| 02/18/2025 | 21.28 | 21.79 | 20.98 | 21.64 |
| 02/19/2025 | 21.64 | 21.68 | 21.12 | 21.3 |
| 02/20/2025 | 21.35 | 21.96 | 21.31 | 21.68 |
| 02/21/2025 | 21.79 | 22.22 | 21.74 | 22.05 |
| 02/24/2025 | 22.5 | 22.61 | 22.11 | 22.28 |
| 02/25/2025 | 22.25 | 22.92 | 22.16 | 22.64 |
| 02/26/2025 | 22.75 | 23.05 | 22.58 | 23.04 |
| 02/27/2025 | 22.71 | 22.81 | 22.38 | 22.75 |
| 02/28/2025 | 22.59 | 22.77 | 22.39 | 22.71 |
| 03/03/2025 | 22.62 | 24.1 | 22.54 | 24 |
| 03/04/2025 | 23.87 | 23.97 | 23.52 | 23.52 |
| 03/05/2025 | 23.08 | 25.31 | 22.93 | 24.49 |
| 03/06/2025 | 24.45 | 25.47 | 24 | 24.86 |
| 03/07/2025 | 24.96 | 25.13 | 22.25 | 23.25 |
| 03/10/2025 | 23.44 | 23.97 | 23.41 | 23.56 |
| 03/11/2025 | 23.77 | 24.71 | 23.55 | 23.64 |
| 03/12/2025 | 23.8 | 24.01 | 22.9 | 23 |
| 03/13/2025 | 22.8 | 23.05 | 22.56 | 22.9 |
| 03/14/2025 | 23.15 | 23.7 | 22.95 | 23.29 |
| 03/17/2025 | 23.31 | 23.97 | 23.31 | 23.79 |
| 03/18/2025 | 24.07 | 24.97 | 23.95 | 24.76 |
| 03/19/2025 | 24.62 | 24.7 | 24.06 | 24.39 |
| 03/20/2025 | 24.4 | 24.68 | 23.83 | 24 |
| 03/21/2025 | 23.73 | 24.13 | 23.64 | 24.08 |
| 03/24/2025 | 22.87 | 23.14 | 21.95 | 22.41 |
| 03/25/2025 | 22.58 | 23.58 | 22.58 | 23.57 |
| 03/26/2025 | 23.66 | 23.74 | 22.73 | 22.79 |
| 03/27/2025 | 22.68 | 22.79 | 22.33 | 22.67 |
| 03/28/2025 | 22.6 | 23.04 | 22.57 | 22.57 |
| 03/31/2025 | 22.32 | 22.44 | 21.9 | 22.07 |
| 04/01/2025 | 22.31 | 22.63 | 22.16 | 22.32 |
| 04/02/2025 | 22 | 22 | 21.17 | 21.43 |
| 04/03/2025 | 20.94 | 21.84 | 20.86 | 21.27 |
| 04/04/2025 | 21.07 | 21.4 | 19.66 | 20.1 |
| 04/07/2025 | 18.75 | 20.8 | 18.38 | 19.83 |
| 04/08/2025 | 20.08 | 20.81 | 19.85 | 20.41 |
| 04/09/2025 | 19.84 | 20.08 | 19.34 | 19.47 |
| 04/10/2025 | 20.74 | 21 | 19.87 | 19.89 |
| 04/11/2025 | 20.24 | 20.29 | 19.5 | 20.16 |
| 04/14/2025 | 20.76 | 20.95 | 20.47 | 20.89 |
| 04/15/2025 | 20.79 | 21.08 | 20.58 | 20.83 |
| 04/16/2025 | 20.73 | 20.96 | 20.52 | 20.96 |
| 04/17/2025 | 21.12 | 21.13 | 20.71 | 21.03 |
| 04/22/2025 | 21.34 | 21.64 | 21.17 | 21.49 |
| 04/23/2025 | 21.68 | 22.28 | 21.57 | 22.11 |
| 04/24/2025 | 22.12 | 22.53 | 22.02 | 22.48 |
| 04/25/2025 | 22.61 | 23.14 | 22.42 | 22.99 |
| 04/28/2025 | 22.65 | 23.02 | 22.62 | 22.98 |
| 04/29/2025 | 23.11 | 23.29 | 22.9 | 23.17 |
| 04/30/2025 | 23.2 | 23.66 | 22.93 | 23.03 |
| 05/02/2025 | 23.64 | 24.45 | 23.64 | 23.88 |
| 05/05/2025 | 24.09 | 24.37 | 23.91 | 24.2 |
| 05/06/2025 | 24.21 | 24.25 | 23.54 | 24.05 |
| 05/07/2025 | 23.74 | 23.92 | 23.41 | 23.44 |
| 05/08/2025 | 23.49 | 23.61 | 22.87 | 23.42 |
| 05/09/2025 | 23.75 | 24.23 | 23.69 | 24.05 |
| 05/12/2025 | 23.94 | 24.5 | 23.86 | 24.06 |
| 05/13/2025 | 25.1 | 26.94 | 24.72 | 24.74 |
| 05/14/2025 | 24.7 | 24.75 | 22.09 | 22.17 |
| 05/15/2025 | 22.04 | 22.87 | 22.02 | 22.87 |
| 05/16/2025 | 23.14 | 23.62 | 22.86 | 22.87 |
| 05/19/2025 | 22.73 | 23.2 | 22.6 | 22.92 |
| 05/20/2025 | 23.13 | 23.45 | 22.98 | 23.43 |
| 05/21/2025 | 23.54 | 24.09 | 23.42 | 23.72 |
| 05/22/2025 | 23.76 | 24.52 | 23.76 | 24.36 |
| 05/23/2025 | 24.62 | 25.08 | 24.08 | 24.48 |
| 05/26/2025 | 24.85 | 25.09 | 24.35 | 24.68 |
| 05/27/2025 | 24.8 | 25.12 | 24.72 | 24.93 |
| 05/28/2025 | 24.94 | 24.97 | 24.45 | 24.67 |
| 05/29/2025 | 24.97 | 25.27 | 24.61 | 24.73 |
| 05/30/2025 | 24.75 | 24.91 | 24.5 | 24.74 |
| 06/02/2025 | 24.69 | 25.2 | 24.67 | 25.14 |
| 06/03/2025 | 25.28 | 25.34 | 24.68 | 24.96 |
| 06/04/2025 | 25.1 | 25.48 | 25.1 | 25.32 |
| 06/05/2025 | 26.2 | 26.74 | 25.86 | 26.43 |
| 06/06/2025 | 26.69 | 26.94 | 26.18 | 26.44 |
| 06/09/2025 | 26.53 | 26.73 | 26.4 | 26.49 |
| 06/10/2025 | 26.63 | 26.89 | 26.19 | 26.75 |
| 06/11/2025 | 27.33 | 27.88 | 27.08 | 27.76 |
| 06/12/2025 | 27.77 | 27.92 | 27.33 | 27.82 |
| 06/13/2025 | 27.26 | 27.49 | 27.13 | 27.48 |
| 06/16/2025 | 27.48 | 27.75 | 27.22 | 27.58 |
| 06/17/2025 | 27.3 | 27.34 | 26.76 | 27.16 |
| 06/18/2025 | 27.01 | 27.49 | 26.87 | 27.21 |
| 06/19/2025 | 26.91 | 27.14 | 26.76 | 26.93 |
| 06/20/2025 | 27.14 | 27.27 | 26.5 | 26.69 |
| 06/23/2025 | 26.51 | 26.58 | 25.99 | 26.24 |
| 06/24/2025 | 26.86 | 26.95 | 26.44 | 26.49 |
| 06/25/2025 | 26.67 | 26.67 | 26.13 | 26.41 |
| 06/26/2025 | 26.51 | 26.63 | 26.28 | 26.28 |
| 06/27/2025 | 26.4 | 27.05 | 26.4 | 26.98 |
| 06/30/2025 | 26.99 | 27.44 | 25.38 | 25.54 |
| 07/01/2025 | 25.65 | 26.61 | 25.62 | 26.46 |
| 07/02/2025 | 26.63 | 26.64 | 26.11 | 26.36 |
| 07/03/2025 | 26.5 | 26.84 | 26 | 26.05 |
| 07/04/2025 | 26.02 | 26.33 | 25.86 | 26.2 |
| 07/07/2025 | 26.13 | 26.24 | 25.9 | 26.15 |
| 07/08/2025 | 26.32 | 27.32 | 26.27 | 27.18 |
| 07/09/2025 | 27.15 | 27.59 | 27.07 | 27.33 |
| 07/10/2025 | 27.54 | 27.8 | 27.35 | 27.78 |
| 07/11/2025 | 27.72 | 27.76 | 27.27 | 27.34 |
| 07/14/2025 | 27 | 27.64 | 26.99 | 27.51 |
| 07/15/2025 | 27.5 | 27.79 | 27.32 | 27.32 |
| 07/16/2025 | 27.25 | 27.74 | 27.25 | 27.57 |
| 07/17/2025 | 27.75 | 27.97 | 27.43 | 27.97 |
| 07/18/2025 | 28 | 28.18 | 27.64 | 27.67 |
| 07/21/2025 | 27.52 | 28.02 | 27.5 | 27.56 |
| 07/22/2025 | 27.5 | 27.92 | 27.26 | 27.81 |
| 07/23/2025 | 28.3 | 28.61 | 28.15 | 28.48 |
| 07/24/2025 | 28.82 | 29.6 | 28.81 | 29.13 |
| 07/25/2025 | 28.99 | 29.43 | 28.84 | 29.21 |
| 07/28/2025 | 29.7 | 29.78 | 28.79 | 28.96 |
| 07/29/2025 | 28.94 | 29.1 | 28.5 | 28.58 |
| 07/30/2025 | 28.56 | 28.56 | 28.21 | 28.21 |
| 07/31/2025 | 28.22 | 28.25 | 27.27 | 27.35 |
| 08/01/2025 | 27.52 | 28.93 | 27.17 | 28.12 |
| 08/04/2025 | 28.11 | 28.14 | 27.29 | 27.5 |
| 08/05/2025 | 27.73 | 27.83 | 27.56 | 27.73 |
| 08/06/2025 | 27.3 | 27.41 | 24.81 | 24.98 |
| 08/07/2025 | 25.27 | 25.89 | 24.92 | 25.37 |
| 08/08/2025 | 25.65 | 25.88 | 25.31 | 25.72 |
| 08/11/2025 | 26 | 26.2 | 25.59 | 25.71 |
| 08/12/2025 | 25.85 | 26.01 | 25.49 | 25.96 |
| 08/13/2025 | 26.05 | 26.94 | 25.99 | 26.8 |
| 08/14/2025 | 26.89 | 26.9 | 26.53 | 26.63 |
| 08/15/2025 | 26.85 | 27.13 | 26.82 | 27.05 |
| 08/18/2025 | 27.16 | 28.23 | 27.02 | 27.67 |
| 08/19/2025 | 27.72 | 28.13 | 27.59 | 28.09 |
| 08/20/2025 | 27.92 | 28.22 | 27.77 | 27.96 |
| 08/21/2025 | 27.81 | 28.13 | 27.69 | 28.13 |
| 08/22/2025 | 28.04 | 28.81 | 28.04 | 28.56 |
| 08/25/2025 | 28.53 | 28.55 | 27.87 | 28.11 |
| 08/26/2025 | 28.17 | 28.79 | 28.04 | 28.59 |
| 08/27/2025 | 28.71 | 28.99 | 28.39 | 28.42 |
| 08/28/2025 | 28.63 | 28.75 | 27.92 | 27.93 |
| 08/29/2025 | 27.94 | 28.36 | 27.62 | 28.06 |
| 09/01/2025 | 28.12 | 28.12 | 27.64 | 27.86 |
| 09/02/2025 | 27.77 | 27.85 | 27.26 | 27.44 |
| 09/03/2025 | 27.58 | 28.2 | 27.53 | 28.04 |
| 09/04/2025 | 28.11 | 28.97 | 28.07 | 28.58 |
| 09/05/2025 | 28.78 | 28.78 | 28.13 | 28.16 |
| 09/08/2025 | 28.38 | 28.55 | 27.84 | 28.25 |
| 09/09/2025 | 28.3 | 28.39 | 27.67 | 28.24 |
| 09/10/2025 | 28.13 | 28.27 | 27.67 | 28.03 |
| 09/11/2025 | 28.13 | 28.95 | 28.13 | 28.83 |
| 09/12/2025 | 28.67 | 28.8 | 28.07 | 28.07 |
| 09/15/2025 | 28.18 | 28.24 | 27.44 | 27.5 |
| 09/16/2025 | 27.42 | 27.47 | 26.87 | 26.94 |
| 09/17/2025 | 27 | 27.44 | 26.78 | 27.38 |
| 09/18/2025 | 27.3 | 28.04 | 27.22 | 27.55 |
| 09/19/2025 | 27.61 | 27.9 | 27.48 | 27.5 |
| 09/22/2025 | 27.46 | 27.69 | 27.2 | 27.46 |
| 09/23/2025 | 27.43 | 27.57 | 26.94 | 27.51 |
| 09/24/2025 | 27.49 | 27.77 | 27.23 | 27.61 |
| 09/25/2025 | 27.42 | 27.66 | 27.18 | 27.25 |
| 09/26/2025 | 26.9 | 27.38 | 26.57 | 27.25 |
| 09/29/2025 | 27.53 | 27.75 | 27.27 | 27.72 |
| 09/30/2025 | 27.7 | 28.28 | 27.58 | 28.23 |
| 10/01/2025 | 28.52 | 29.64 | 28.4 | 29.64 |
| 10/02/2025 | 29.7 | 29.93 | 29.07 | 29.12 |
| 10/03/2025 | 29.2 | 29.27 | 28.38 | 28.85 |
| 10/06/2025 | 28.72 | 28.72 | 28.26 | 28.35 |
| 10/07/2025 | 28.19 | 28.21 | 27.05 | 27.78 |
| 10/08/2025 | 27.85 | 27.86 | 27.34 | 27.42 |
| 10/09/2025 | 27.35 | 28.39 | 27.32 | 28.2 |
| 10/10/2025 | 28.11 | 29 | 27.97 | 27.98 |
| 10/13/2025 | 27.9 | 28.13 | 27.58 | 27.76 |
| 10/14/2025 | 27.51 | 27.82 | 27.24 | 27.33 |
| 10/15/2025 | 27.38 | 27.55 | 27.14 | 27.26 |
| 10/16/2025 | 27.36 | 27.53 | 26.91 | 27.09 |
| 10/17/2025 | 26.95 | 26.97 | 26.6 | 26.82 |
| 10/20/2025 | 26.84 | 27.43 | 26.6 | 27.43 |
| 10/21/2025 | 27.4 | 27.71 | 27.27 | 27.36 |
| 10/22/2025 | 27.32 | 27.63 | 27.1 | 27.52 |
| 10/23/2025 | 27.26 | 27.79 | 27.22 | 27.58 |
| 10/24/2025 | 27.68 | 27.96 | 27.51 | 27.78 |
| 10/27/2025 | 27.77 | 27.91 | 27.4 | 27.61 |
| 10/28/2025 | 27.6 | 27.77 | 27.35 | 27.45 |
| 10/29/2025 | 27.3 | 27.63 | 27.3 | 27.56 |
| 10/30/2025 | 27.64 | 27.68 | 26.16 | 26.87 |
| 10/31/2025 | 27 | 27.16 | 26.71 | 26.95 |
| 11/03/2025 | 26.88 | 26.99 | 26.47 | 26.47 |
| 11/04/2025 | 26.35 | 26.76 | 26.11 | 26.76 |
| 11/05/2025 | 26.58 | 26.69 | 26.27 | 26.43 |
| 11/06/2025 | 26.5 | 26.56 | 26.02 | 26.51 |
| 11/07/2025 | 26.49 | 26.59 | 25.78 | 26.06 |
| 11/10/2025 | 26.28 | 26.51 | 26.18 | 26.5 |
| 11/11/2025 | 26.73 | 27.5 | 26.3 | 27.43 |
| 11/12/2025 | 27.22 | 29.28 | 27.22 | 29.06 |
| 11/13/2025 | 29 | 29.96 | 28.98 | 29.94 |
| 11/14/2025 | 29.6 | 29.85 | 28.11 | 28.41 |
| 11/17/2025 | 28.39 | 28.39 | 27.84 | 27.95 |
| 11/18/2025 | 27.55 | 27.65 | 27.05 | 27.37 |
| 11/19/2025 | 27.35 | 27.5 | 27.02 | 27.02 |
| 11/20/2025 | 27.2 | 27.32 | 26.81 | 26.99 |
| 11/21/2025 | 26.72 | 27.89 | 26.64 | 27.59 |
| 11/24/2025 | 29.74 | 31.05 | 29.48 | 30.6 |
| 11/25/2025 | 31 | 31.45 | 29.6 | 30.83 |
| 11/26/2025 | 31 | 31.32 | 30.24 | 30.36 |
| 11/27/2025 | 30.58 | 30.75 | 30.37 | 30.62 |
| 11/28/2025 | 30.72 | 30.79 | 30.38 | 30.49 |
| 12/01/2025 | 30.52 | 30.66 | 30.16 | 30.47 |
| 12/02/2025 | 34 | 35.02 | 33.04 | 34.15 |
| 12/03/2025 | 34.82 | 34.92 | 33.86 | 34.37 |
| 12/04/2025 | 34.27 | 34.42 | 33.25 | 33.63 |
| 12/05/2025 | 33.75 | 33.92 | 33.26 | 33.4 |
| 12/08/2025 | 33.83 | 34.97 | 33.83 | 34.91 |
| 12/09/2025 | 34.82 | 36.52 | 34.8 | 36.4 |
| 12/10/2025 | 36.58 | 36.72 | 36.03 | 36.72 |
| 12/11/2025 | 36.8 | 37.14 | 36.17 | 36.41 |
| 12/12/2025 | 36.52 | 36.72 | 36.16 | 36.37 |
| 12/15/2025 | 36.69 | 36.95 | 35.88 | 35.88 |
| 12/16/2025 | 36.16 | 36.16 | 34.6 | 35.15 |
| 12/17/2025 | 35.05 | 35.41 | 34.83 | 35.08 |
| 12/18/2025 | 34.9 | 35.32 | 34.78 | 35.32 |
| 12/19/2025 | 35.5 | 35.92 | 35.34 | 35.92 |
| 12/22/2025 | 35.68 | 35.94 | 35.45 | 35.55 |
| 12/23/2025 | 35.46 | 35.99 | 35.4 | 35.87 |
| 12/29/2025 | 35.97 | 36.53 | 35.72 | 36.53 |
| 12/30/2025 | 36.34 | 37.02 | 36.15 | 37.01 |