BAYN.DE
Bayer AG
13:12:10
37.29 €
0.0000 (%0.00)
Previous Close: 37.15
Day Low₺36.84
Day High₺37.55
BAYN.DE: Bayer AG Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 37.5428
CLOSE 37.4857
Low
LOW 20.82
High
HIGH 50.53
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 49.48 | 50.53 | 48.25 | 49.56 |
| 01/03/2001 | 49.22 | 49.69 | 47.25 | 48.61 |
| 01/04/2001 | 48.74 | 48.74 | 46.61 | 46.61 |
| 01/05/2001 | 47.28 | 47.91 | 46.3 | 46.69 |
| 01/08/2001 | 46.43 | 47.76 | 46.32 | 46.76 |
| 01/09/2001 | 47.35 | 47.65 | 45.1 | 45.26 |
| 01/10/2001 | 45.68 | 45.73 | 44.1 | 44.26 |
| 01/11/2001 | 44.47 | 45.11 | 43.65 | 44.7 |
| 01/12/2001 | 45.04 | 45.56 | 44.89 | 45.1 |
| 01/15/2001 | 45.47 | 46.07 | 45.17 | 45.82 |
| 01/16/2001 | 45.65 | 46.09 | 44.88 | 45.04 |
| 01/17/2001 | 45.25 | 45.69 | 44.39 | 45.3 |
| 01/18/2001 | 45.08 | 45.11 | 44.18 | 44.68 |
| 01/19/2001 | 45.11 | 45.3 | 43.79 | 44.19 |
| 01/22/2001 | 44.08 | 44.43 | 42.86 | 44.43 |
| 01/23/2001 | 44.34 | 45.16 | 43.73 | 44.86 |
| 01/24/2001 | 45.29 | 45.47 | 44.16 | 44.99 |
| 01/25/2001 | 44.52 | 45.79 | 44.52 | 45.05 |
| 01/26/2001 | 45.3 | 46.24 | 45.28 | 45.57 |
| 01/29/2001 | 45.39 | 45.82 | 44.99 | 45.69 |
| 01/30/2001 | 45.43 | 46.33 | 45.22 | 46.17 |
| 01/31/2001 | 46.3 | 46.46 | 45.78 | 46.42 |
| 02/01/2001 | 45.79 | 46.65 | 45.79 | 46.24 |
| 02/02/2001 | 46.24 | 46.86 | 46.18 | 46.25 |
| 02/05/2001 | 46.26 | 46.72 | 46.22 | 46.25 |
| 02/06/2001 | 46.59 | 46.75 | 45.96 | 46.28 |
| 02/07/2001 | 46.17 | 46.34 | 45.69 | 46.11 |
| 02/08/2001 | 46.39 | 46.61 | 45.47 | 45.84 |
| 02/09/2001 | 45.73 | 46.17 | 45.39 | 45.72 |
| 02/12/2001 | 45.82 | 46.28 | 45.51 | 45.9 |
| 02/13/2001 | 46.17 | 46.17 | 45.34 | 45.82 |
| 02/14/2001 | 45.88 | 45.98 | 45.24 | 45.65 |
| 02/15/2001 | 45.93 | 46.74 | 45.68 | 46.27 |
| 02/16/2001 | 46.11 | 47.47 | 46.01 | 46.69 |
| 02/19/2001 | 46.52 | 47.91 | 46.33 | 47.25 |
| 02/20/2001 | 47.25 | 47.65 | 46.35 | 46.62 |
| 02/21/2001 | 46.62 | 46.91 | 46.06 | 46.72 |
| 02/22/2001 | 46.75 | 47.04 | 45.82 | 46.35 |
| 02/23/2001 | 46.5 | 46.73 | 44.71 | 44.89 |
| 02/26/2001 | 45.47 | 45.98 | 45.01 | 45.91 |
| 02/27/2001 | 45.99 | 46.16 | 45.39 | 45.91 |
| 02/28/2001 | 45.99 | 46.91 | 45.71 | 46.25 |
| 03/01/2001 | 46.3 | 46.67 | 45.88 | 46.17 |
| 03/02/2001 | 46.21 | 46.39 | 45.34 | 46.04 |
| 03/05/2001 | 45.74 | 46.04 | 45.39 | 45.96 |
| 03/06/2001 | 45.98 | 46.26 | 45.19 | 45.47 |
| 03/07/2001 | 45.73 | 46.29 | 45.4 | 45.91 |
| 03/08/2001 | 45.91 | 46.61 | 45.67 | 46.22 |
| 03/09/2001 | 46.01 | 46.32 | 45.87 | 45.96 |
| 03/12/2001 | 45.96 | 46.25 | 45.39 | 45.55 |
| 03/13/2001 | 45.25 | 45.66 | 44.6 | 44.6 |
| 03/14/2001 | 44.47 | 44.94 | 41.55 | 42.67 |
| 03/15/2001 | 42.69 | 43.91 | 42.56 | 43.73 |
| 03/16/2001 | 43.78 | 44.42 | 43.21 | 43.42 |
| 03/19/2001 | 43.52 | 43.8 | 42.08 | 42.28 |
| 03/20/2001 | 42.67 | 42.96 | 42.11 | 42.66 |
| 03/21/2001 | 42.36 | 42.6 | 41.03 | 41.28 |
| 03/22/2001 | 41 | 41.21 | 39.02 | 39.9 |
| 03/23/2001 | 40.42 | 40.55 | 39.34 | 40.38 |
| 03/26/2001 | 40.51 | 41.38 | 39.92 | 41.38 |
| 03/27/2001 | 41.21 | 43.55 | 40.86 | 43.55 |
| 03/28/2001 | 43.55 | 43.55 | 41.57 | 42.75 |
| 03/29/2001 | 42.25 | 42.72 | 41.46 | 42.72 |
| 03/30/2001 | 42.49 | 42.55 | 41.46 | 41.94 |
| 04/02/2001 | 41.78 | 41.78 | 39.9 | 41.07 |
| 04/03/2001 | 40.93 | 40.93 | 40.08 | 40.68 |
| 04/04/2001 | 40.27 | 40.9 | 39.33 | 40.22 |
| 04/05/2001 | 39.98 | 40.69 | 39.37 | 40.29 |
| 04/06/2001 | 40.51 | 40.52 | 39.2 | 39.82 |
| 04/09/2001 | 39.88 | 41.82 | 39.68 | 41.52 |
| 04/10/2001 | 41.68 | 42.54 | 41.04 | 41.85 |
| 04/11/2001 | 41.87 | 42.93 | 41.72 | 42.34 |
| 04/12/2001 | 42.28 | 43.24 | 42.16 | 42.61 |
| 04/17/2001 | 42.38 | 43.27 | 42.23 | 42.64 |
| 04/18/2001 | 43.11 | 43.39 | 42.52 | 42.93 |
| 04/19/2001 | 43.12 | 43.68 | 42.51 | 43.52 |
| 04/20/2001 | 43.42 | 43.68 | 43.03 | 43.34 |
| 04/23/2001 | 43.34 | 43.34 | 41.9 | 42.34 |
| 04/24/2001 | 42.11 | 43.14 | 42.04 | 42.76 |
| 04/25/2001 | 42.47 | 42.68 | 41.87 | 42.15 |
| 04/26/2001 | 42.34 | 43.1 | 41.86 | 43.02 |
| 04/27/2001 | 42.36 | 42.36 | 40.95 | 41.72 |
| 04/30/2001 | 41.02 | 41.38 | 40.43 | 41.38 |
| 05/02/2001 | 41.46 | 41.57 | 39.58 | 39.9 |
| 05/03/2001 | 39.98 | 40.07 | 39.2 | 39.42 |
| 05/04/2001 | 39.23 | 40.68 | 38.99 | 40.46 |
| 05/07/2001 | 40.3 | 40.93 | 40.21 | 40.33 |
| 05/08/2001 | 40.3 | 41.3 | 40 | 40.98 |
| 05/09/2001 | 41.28 | 41.59 | 40.59 | 41.37 |
| 05/10/2001 | 41.08 | 41.59 | 40.99 | 41.28 |
| 05/11/2001 | 41.21 | 41.52 | 40.77 | 41.1 |
| 05/14/2001 | 41.08 | 41.08 | 40.51 | 40.77 |
| 05/15/2001 | 41.03 | 41.03 | 40.11 | 40.46 |
| 05/16/2001 | 40.37 | 41.82 | 39.68 | 41.51 |
| 05/17/2001 | 41.82 | 42.06 | 40.98 | 41.39 |
| 05/18/2001 | 41.46 | 41.89 | 40.63 | 41.29 |
| 05/21/2001 | 41.38 | 41.92 | 41.08 | 41.79 |
| 05/22/2001 | 42.08 | 42.28 | 41.59 | 41.82 |
| 05/23/2001 | 41.81 | 41.81 | 41 | 41.17 |
| 05/24/2001 | 40.95 | 41.46 | 40.44 | 41.06 |
| 05/25/2001 | 41.11 | 41.2 | 40.51 | 40.92 |
| 05/28/2001 | 41.14 | 41.29 | 40.52 | 40.91 |
| 05/29/2001 | 40.91 | 41 | 39.77 | 40.08 |
| 05/30/2001 | 40.29 | 40.51 | 39.79 | 40.31 |
| 05/31/2001 | 40.2 | 40.96 | 39.68 | 40.68 |
| 06/01/2001 | 40.94 | 41.53 | 40.42 | 41.11 |
| 06/04/2001 | 41.14 | 41.45 | 40.71 | 41.14 |
| 06/05/2001 | 41.24 | 41.54 | 40.25 | 40.25 |
| 06/06/2001 | 40.82 | 40.98 | 40.2 | 40.3 |
| 06/07/2001 | 40.58 | 41.67 | 40.58 | 40.98 |
| 06/08/2001 | 41.34 | 42.08 | 41.04 | 41.25 |
| 06/11/2001 | 41.42 | 41.73 | 40.98 | 41.41 |
| 06/12/2001 | 41.64 | 41.67 | 40.2 | 40.72 |
| 06/13/2001 | 40.77 | 41.09 | 40.54 | 40.85 |
| 06/14/2001 | 41.08 | 41.33 | 40.28 | 40.77 |
| 06/15/2001 | 40.37 | 40.65 | 39.92 | 40.18 |
| 06/18/2001 | 40.2 | 40.42 | 39.64 | 40.11 |
| 06/19/2001 | 39.81 | 40.45 | 39.64 | 39.92 |
| 06/20/2001 | 39.8 | 39.85 | 39.2 | 39.77 |
| 06/21/2001 | 39.2 | 39.2 | 37.68 | 38.33 |
| 06/22/2001 | 38.08 | 38.13 | 37.2 | 37.86 |
| 06/25/2001 | 37.28 | 37.82 | 36.96 | 37.79 |
| 06/26/2001 | 37.68 | 37.88 | 37.02 | 37.75 |
| 06/27/2001 | 37.11 | 38.07 | 37.11 | 38.06 |
| 06/28/2001 | 38.06 | 39.51 | 37.99 | 39.3 |
| 06/29/2001 | 39.38 | 40.45 | 38.92 | 40.38 |
| 07/02/2001 | 40.33 | 40.71 | 39.79 | 40.71 |
| 07/03/2001 | 40.6 | 40.65 | 39.74 | 40.17 |
| 07/04/2001 | 40.25 | 40.59 | 39.86 | 39.96 |
| 07/05/2001 | 39.97 | 39.97 | 39.06 | 39.46 |
| 07/06/2001 | 39.28 | 39.32 | 38.27 | 38.64 |
| 07/09/2001 | 38.4 | 38.64 | 38.15 | 38.49 |
| 07/10/2001 | 38.59 | 38.93 | 37.98 | 38.15 |
| 07/11/2001 | 38.13 | 38.13 | 37.37 | 37.63 |
| 07/12/2001 | 37.89 | 37.99 | 37.19 | 37.99 |
| 07/13/2001 | 37.98 | 38.33 | 37.68 | 38.32 |
| 07/16/2001 | 38.48 | 38.84 | 38.07 | 38.25 |
| 07/17/2001 | 38.3 | 38.92 | 38.19 | 38.81 |
| 07/18/2001 | 38.68 | 38.86 | 38.18 | 38.54 |
| 07/19/2001 | 38.54 | 39.6 | 38.08 | 39.6 |
| 07/20/2001 | 39.18 | 39.54 | 38.77 | 39.29 |
| 07/23/2001 | 39.54 | 39.93 | 39.1 | 39.46 |
| 07/24/2001 | 39.46 | 39.77 | 39.15 | 39.23 |
| 07/25/2001 | 39.21 | 39.64 | 38.39 | 38.75 |
| 07/26/2001 | 39.07 | 39.51 | 38.68 | 39.51 |
| 07/27/2001 | 39.57 | 40.31 | 39.42 | 40.09 |
| 07/30/2001 | 39.99 | 41 | 39.85 | 40.67 |
| 07/31/2001 | 40.64 | 41.16 | 40.33 | 41.16 |
| 08/01/2001 | 41.11 | 41.15 | 40.44 | 40.77 |
| 08/02/2001 | 40.38 | 40.48 | 39.45 | 39.78 |
| 08/03/2001 | 39.59 | 40.02 | 39.18 | 39.37 |
| 08/06/2001 | 39.3 | 39.92 | 38.95 | 39.51 |
| 08/07/2001 | 38.93 | 39.52 | 38.68 | 39.51 |
| 08/08/2001 | 35.97 | 36.45 | 32.33 | 32.54 |
| 08/09/2001 | 31.31 | 32.23 | 30.45 | 32.21 |
| 08/10/2001 | 32.23 | 32.86 | 31.07 | 31.42 |
| 08/13/2001 | 31.54 | 32.67 | 30.54 | 31.44 |
| 08/14/2001 | 31.8 | 32 | 31.06 | 31.57 |
| 08/15/2001 | 31.27 | 31.3 | 30.05 | 30.42 |
| 08/16/2001 | 30.05 | 30.14 | 28.31 | 28.66 |
| 08/17/2001 | 28.8 | 29.4 | 28.48 | 29.03 |
| 08/20/2001 | 29.44 | 30.26 | 29.19 | 29.97 |
| 08/21/2001 | 30.29 | 31 | 30.07 | 30.75 |
| 08/22/2001 | 30.47 | 30.83 | 30.15 | 30.41 |
| 08/23/2001 | 30.23 | 30.34 | 29.39 | 29.88 |
| 08/24/2001 | 29.88 | 30.26 | 29.75 | 30.01 |
| 08/27/2001 | 30.31 | 30.81 | 30.06 | 30.56 |
| 08/28/2001 | 31.8 | 32.18 | 31.02 | 31.21 |
| 08/29/2001 | 31.24 | 31.76 | 31.03 | 31.19 |
| 08/30/2001 | 31.34 | 31.43 | 30.94 | 30.97 |
| 08/31/2001 | 30.75 | 31.44 | 30.52 | 30.79 |
| 09/03/2001 | 31.05 | 32.06 | 30.44 | 31.5 |
| 09/04/2001 | 31.88 | 32.21 | 31.14 | 32.14 |
| 09/05/2001 | 31.7 | 32.1 | 31.37 | 31.4 |
| 09/06/2001 | 31.8 | 31.96 | 30.78 | 30.79 |
| 09/07/2001 | 30.75 | 31.26 | 30.41 | 30.51 |
| 09/10/2001 | 30.52 | 30.88 | 30.14 | 30.14 |
| 09/11/2001 | 30.5 | 30.73 | 27.53 | 28.92 |
| 09/12/2001 | 28.13 | 29.55 | 27.69 | 28.7 |
| 09/13/2001 | 29.05 | 29.18 | 27.26 | 27.84 |
| 09/14/2001 | 27.79 | 28.05 | 26.04 | 26.23 |
| 09/17/2001 | 26.16 | 27.7 | 25.26 | 27.05 |
| 09/18/2001 | 27.12 | 27.12 | 26.06 | 26.53 |
| 09/19/2001 | 26.42 | 27.33 | 25.39 | 25.78 |
| 09/20/2001 | 25.99 | 26.26 | 23.17 | 23.74 |
| 09/21/2001 | 22.91 | 23.47 | 20.82 | 22.76 |
| 09/24/2001 | 23.43 | 25.61 | 22.86 | 25.13 |
| 09/25/2001 | 25.26 | 25.86 | 24.61 | 25.04 |
| 09/26/2001 | 25.52 | 26.74 | 25.15 | 25.39 |
| 09/27/2001 | 25.39 | 26.51 | 24.91 | 26.51 |
| 09/28/2001 | 26.97 | 27.42 | 26.46 | 27.39 |
| 10/01/2001 | 27.42 | 27.42 | 25.97 | 26.55 |
| 10/02/2001 | 26.33 | 26.9 | 25.62 | 26.9 |
| 10/03/2001 | 26.92 | 27.77 | 26.22 | 27.61 |
| 10/04/2001 | 27.74 | 28.21 | 27.09 | 27.86 |
| 10/05/2001 | 27.61 | 28.18 | 27.35 | 27.84 |
| 10/08/2001 | 27.37 | 28.4 | 26.83 | 28.12 |
| 10/09/2001 | 27.92 | 29.69 | 27.72 | 29.32 |
| 10/10/2001 | 29.53 | 30.14 | 29.18 | 29.96 |
| 10/11/2001 | 30.06 | 30.39 | 29.4 | 29.93 |
| 10/12/2001 | 29.88 | 32.46 | 29.62 | 32.19 |
| 10/15/2001 | 32.4 | 32.51 | 30.14 | 30.68 |
| 10/16/2001 | 30.7 | 30.75 | 29.97 | 30.41 |
| 10/17/2001 | 30.83 | 31.05 | 29.45 | 30.36 |
| 10/18/2001 | 30.15 | 31.14 | 29.62 | 30.83 |
| 10/19/2001 | 30.79 | 31.05 | 29.75 | 30.14 |
| 10/22/2001 | 30.3 | 30.3 | 29.01 | 30.01 |
| 10/23/2001 | 30.05 | 30.89 | 29.71 | 30.73 |
| 10/24/2001 | 30.49 | 31.88 | 30.33 | 31.01 |
| 10/25/2001 | 30.88 | 30.88 | 28.74 | 29.25 |
| 10/26/2001 | 29.29 | 29.98 | 29.04 | 29.62 |
| 10/29/2001 | 29.23 | 29.44 | 28.79 | 28.99 |
| 10/30/2001 | 28.66 | 28.98 | 27.98 | 28.38 |
| 10/31/2001 | 28.06 | 28.83 | 27.63 | 28.74 |
| 11/01/2001 | 28.65 | 29.63 | 28.15 | 29.44 |
| 11/02/2001 | 29.88 | 29.92 | 29.02 | 29.38 |
| 11/05/2001 | 29.72 | 30.27 | 29.5 | 30.15 |
| 11/06/2001 | 30.02 | 30.23 | 29.12 | 29.67 |
| 11/07/2001 | 29.82 | 30.89 | 28.95 | 30.73 |
| 11/08/2001 | 30.79 | 31.58 | 30.57 | 30.98 |
| 11/09/2001 | 30.6 | 30.62 | 30.01 | 30.37 |
| 11/12/2001 | 30.4 | 30.4 | 28.98 | 29.7 |
| 11/13/2001 | 29.45 | 30.62 | 29.45 | 30.41 |
| 11/14/2001 | 29.97 | 30.96 | 29.13 | 29.73 |
| 11/15/2001 | 29.79 | 30.43 | 29.62 | 29.75 |
| 11/16/2001 | 29.88 | 32.19 | 29.75 | 31.85 |
| 11/19/2001 | 31.69 | 33.53 | 31.69 | 33.53 |
| 11/20/2001 | 33.53 | 34.02 | 31.95 | 33.01 |
| 11/21/2001 | 32.84 | 33.27 | 32.36 | 32.96 |
| 11/22/2001 | 33.14 | 33.45 | 32.69 | 32.83 |
| 11/23/2001 | 32.85 | 33.11 | 32.13 | 32.98 |
| 11/26/2001 | 33.27 | 33.65 | 32.23 | 32.23 |
| 11/27/2001 | 32.4 | 32.66 | 30.92 | 31.75 |
| 11/28/2001 | 31.4 | 31.75 | 30.5 | 31.01 |
| 11/29/2001 | 30.66 | 31.72 | 30.66 | 31.26 |
| 11/30/2001 | 31.51 | 31.8 | 30.67 | 31.73 |
| 12/03/2001 | 31.6 | 31.97 | 30.92 | 31.75 |
| 12/04/2001 | 31.69 | 31.95 | 30.51 | 31.03 |
| 12/05/2001 | 31.33 | 32.21 | 31.27 | 31.83 |
| 12/06/2001 | 32.06 | 33.15 | 31.88 | 32.49 |
| 12/07/2001 | 32.82 | 33.36 | 32.15 | 32.15 |
| 12/10/2001 | 32.21 | 32.51 | 31.49 | 32.1 |
| 12/11/2001 | 32.14 | 32.22 | 31.76 | 32.12 |
| 12/12/2001 | 31.93 | 32.22 | 30.6 | 31.23 |
| 12/13/2001 | 30.97 | 31.3 | 30.41 | 30.65 |
| 12/14/2001 | 30.5 | 31 | 29.89 | 30.27 |
| 12/17/2001 | 30.42 | 31.18 | 30.08 | 31.11 |
| 12/18/2001 | 30.92 | 31.51 | 30.57 | 30.73 |
| 12/19/2001 | 30.66 | 31.16 | 29.8 | 30.12 |
| 12/20/2001 | 29.97 | 30.49 | 29.92 | 30.18 |
| 12/21/2001 | 30.03 | 30.85 | 29.62 | 29.98 |
| 12/27/2001 | 30.37 | 31.18 | 30.19 | 31.05 |
| 12/28/2001 | 33.06 | 33.32 | 32.85 | 33.22 |