Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Bayer AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BAYN.DE: Bayer AG Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.7966
CLOSE 27.8272

Low

LOW 21.76

High

HIGH 35.54
DATEOPENHIGHLOWCLOSE
01/03/200523.3123.4623.223.29
01/04/200523.1923.2322.7922.95
01/05/200522.7722.8222.2822.37
01/06/200522.3322.522.1422.38
01/07/200522.3722.4422.1822.31
01/10/200522.1322.4122.122.39
01/11/200522.4122.622.1322.18
01/12/200522.1322.3421.7821.81
01/13/200521.922.0621.8321.89
01/14/200521.7622.1621.7622.09
01/17/200522.3222.8922.3222.64
01/18/200522.6922.7622.422.76
01/19/200522.8222.8422.6222.69
01/20/200522.522.7422.4422.65
01/21/200522.5223.2522.4723.15
01/24/200523.0823.3122.9623.08
01/25/200523.0623.2922.8923.15
01/26/200523.1923.2623.1523.15
01/27/200523.2923.3422.9222.93
01/28/200523.0523.2822.8523.14
01/31/200523.6124.0223.5224
02/01/200524.1224.3523.9924.35
02/02/200524.3124.3123.9624.19
02/03/200524.1724.2623.9624.08
02/04/200524.1324.724.0724.7
02/07/200524.6325.1324.6325.03
02/08/200524.9725.0924.8624.99
02/09/200525.0725.3724.8825.2
02/10/200525.2725.6625.125.64
02/11/200525.6525.9625.5825.93
02/14/200525.8826.3425.8326.04
02/15/200525.9126.0825.7225.9
02/16/200525.8625.8625.4525.62
02/17/200525.5726.0825.5526
02/18/200526.0326.3725.9426.32
02/21/200526.3926.4226.1826.36
02/22/200526.3426.3625.8525.98
02/23/200525.7625.7625.325.59
02/24/200525.5425.9925.4525.9
02/25/200526.0626.2825.9926.18
02/28/200526.3726.4425.9525.98
03/01/200526.0526.1325.7626.13
03/02/200525.8726.3925.6926.39
03/03/200526.2426.3126.0826.08
03/04/200526.0826.2625.9926.23
03/07/200526.2326.3126.0426.3
03/08/200526.1726.2825.9325.98
03/09/200525.8426.1925.5225.53
03/10/200525.4825.8225.3925.58
03/11/200525.826.2425.725.97
03/14/200525.7826.0825.7825.81
03/15/200526.1226.2824.7625.32
03/16/200525.2325.3524.7924.94
03/17/200524.825.3524.7725.16
03/18/200525.1525.2725.0425.27
03/21/200525.4725.8724.9725.02
03/22/200525.0525.2824.8725.24
03/23/200524.9825.0824.7724.94
03/24/200524.9525.1524.8625.11
03/29/200525.0625.3524.824.98
03/30/200524.8125.1124.7425.09
03/31/200525.3125.3124.8925.07
04/01/200524.9325.5324.9325.39
04/04/200525.1525.3425.0125.24
04/05/200525.4825.4825.1625.34
04/06/200525.3825.825.2825.8
04/07/200525.726.0825.725.99
04/08/200526.0826.2525.9626.05
04/11/200525.8926.1425.7425.98
04/12/200526.0326.2225.7825.93
04/13/200526.1626.1725.926.01
04/14/200525.7925.8525.5525.59
04/15/200525.3125.5925.225.28
04/18/200524.8924.9324.1924.57
04/19/200524.5724.9524.5724.8
04/20/200524.9825.2824.4324.54
04/21/200524.4124.524.2224.4
04/22/200524.4324.7124.3524.46
04/25/200524.2924.6124.2424.48
04/26/200524.3724.8124.3624.75
04/27/200524.624.6324.2624.46
04/28/200524.5924.6724.3524.48
04/29/200524.3725.0424.3724.96
05/02/200524.625.1424.5824.96
05/03/200525.0825.332525.16
05/04/200525.1525.2324.7225.08
05/05/200525.2425.3924.9725.24
05/06/200525.425.7125.1225.6
05/09/200525.7726.0725.6725.87
05/10/200525.9526.1925.7125.8
05/11/200525.7726.3325.6725.86
05/12/200525.9226.2425.8226.12
05/13/200525.8526.0325.5425.84
05/16/200525.8426.1425.2525.53
05/17/200525.625.6625.2425.48
05/18/200525.6426.1525.5426.15
05/19/200526.1726.5726.1726.49
05/20/200526.5426.9426.4726.7
05/23/200526.8926.9826.6326.71
05/24/200526.7626.926.6626.87
05/25/200526.8826.9326.6326.72
05/26/200526.8226.8926.6326.79
05/27/200526.7926.8726.6526.84
05/30/200526.8626.9626.7326.91
05/31/200526.927.0326.7826.86
06/01/200526.9727.5526.8227.47
06/02/200527.3727.7727.3627.5
06/03/200527.7427.7827.3127.41
06/06/200527.5327.5827.327.42
06/07/200527.4127.7727.227.66
06/08/200527.4127.5527.3627.51
06/09/200527.4727.9627.2927.91
06/10/200528.0528.1827.7928.13
06/13/200528.0728.1827.8528.17
06/14/200528.0628.1127.7727.9
06/15/200527.9928.0227.5527.61
06/16/200527.7127.8627.5427.73
06/17/200527.8327.927.5927.59
06/20/200527.5527.8427.2727.77
06/21/200527.9328.3327.8928.02
06/22/200527.9428.1727.7728.01
06/23/200528.0428.1527.7728
06/24/200527.727.7527.1427.3
06/27/200527.1427.2226.9326.97
06/28/200526.9627.3526.7927.27
06/29/200527.3927.4126.7627.35
06/30/200527.1627.3226.9927.15
07/01/200527.2327.5527.0527.42
07/04/200527.3527.4527.1627.24
07/05/200527.1427.2526.9227.16
07/06/200527.1627.2626.926.98
07/07/200526.8226.8825.6926.35
07/08/200526.6226.7126.4426.7
07/11/200526.9727.326.9327.26
07/12/200527.3527.5627.0227.53
07/13/200527.5527.7527.4127.74
07/14/200527.7127.8627.627.69
07/15/200527.6827.8827.5827.73
07/18/200527.6728.1727.6728.15
07/19/200528.1928.3427.7728.34
07/20/200528.3428.5828.2728.56
07/21/200528.8329.1128.4628.87
07/22/200528.8829.1128.6729.06
07/25/200529.1329.5228.9829.14
07/26/200529.1629.2428.7828.88
07/27/200528.8328.9928.728.79
07/28/200528.9829.1928.7329.11
07/29/200529.0329.1328.9229.01
08/01/200529.0129.1228.928.97
08/02/200529.0129.3528.9529.3
08/03/200529.3729.7229.1929.67
08/04/200529.7129.9329.4129.66
08/05/200529.5729.5929.3729.44
08/08/200529.6729.9529.3829.53
08/09/200529.5129.9629.3429.96
08/10/200529.3929.6129.0829.61
08/11/200529.5229.729.3529.44
08/12/200529.6329.6329.1829.2
08/15/200529.1629.3528.8728.89
08/16/200528.9829.0928.2128.38
08/17/200528.3828.3827.628.17
08/18/200528.2928.2927.7528.1
08/19/200528.1728.5528.0328.48
08/22/200528.5928.6728.4528.61
08/23/200528.4928.8728.4828.83
08/24/200528.728.7828.428.57
08/25/200528.2828.4128.0728.25
08/26/200528.1928.3727.7927.85
08/29/200527.728.1127.5927.99
08/30/200528.0528.1527.7327.79
08/31/200527.8328.2327.7628.16
09/01/200528.3628.5228.0128.24
09/02/200528.3428.8728.2628.61
09/05/200528.7829.0428.6529.04
09/06/200528.9629.3228.9429.23
09/07/200529.3330.1829.1730.06
09/08/200530.130.429.8230.06
09/09/200530.1930.4929.930.35
09/12/200530.4130.5130.1930.32
09/13/200530.3930.4129.3629.43
09/14/200529.6129.729.3329.52
09/15/200529.5229.8929.4329.47
09/16/200529.630.3229.530.25
09/19/200529.3330.0329.2929.88
09/20/200529.9730.1929.7530.09
09/21/200529.8329.8929.3429.38
09/22/200529.3329.3628.7928.9
09/23/200529.1129.2928.6728.77
09/26/200529.3429.9629.2629.87
09/27/200529.7729.9429.4129.45
09/28/200529.7130.0929.5930.07
09/29/200530.130.1129.6529.76
09/30/200530.0130.1129.830.01
10/03/200529.9830.2729.8230.21
10/04/200530.2230.7429.9530.73
10/05/200530.4630.4729.8429.87
10/06/200529.5229.7429.1829.64
10/07/200529.5529.7529.2429.57
10/10/200529.8630.0229.529.6
10/11/200529.7529.9629.6529.78
10/12/200529.5129.5129.1429.29
10/13/200529.1129.4128.9629.23
10/14/200529.2329.2828.8729.1
10/17/200529.1529.3128.9329.07
10/18/200529.2229.3128.8928.91
10/19/200528.528.7727.9928.35
10/20/200528.7328.7728.2528.38
10/21/200528.2928.628.0828.11
10/24/200528.128.7728.128.77
10/25/200528.928.9728.1628.17
10/26/200528.4328.5327.4628.02
10/27/200527.8927.8927.2627.42
10/28/200527.4727.9527.3427.71
10/31/200528.2428.5827.8928.51
11/01/200528.4928.4928.1728.4
11/02/200528.4328.5427.7928.52
11/03/200528.7428.9828.628.95
11/04/200528.7929.1728.6928.82
11/07/200528.9229.2628.7129.15
11/08/200529.2229.3128.6828.88
11/09/200529.7330.2529.5530.2
11/10/200530.2930.6429.8930.4
11/11/200530.9531.3730.8631.36
11/14/200531.3231.9931.1631.93
11/15/200531.8432.0231.4831.98
11/16/200531.9832.1331.7631.98
11/17/200531.9832.6431.9732.46
11/18/200532.9133.0432.5232.74
11/21/200532.8933.3132.8133.28
11/22/200533.4633.4633.0533.41
11/23/200533.4133.5132.8632.96
11/24/200533.0333.1532.732.92
11/25/200532.8233.0932.7932.98
11/28/200533.0833.4332.832.91
11/29/200532.9333.3832.8633.15
11/30/200532.9933.4832.9233.32
12/01/200533.4334.0433.4134.04
12/02/200534.1334.443434.44
12/05/200534.4334.533434.15
12/06/200533.6434.2133.4934.02
12/07/200533.933.9533.3933.51
12/08/200533.2633.833.1233.8
12/09/200533.6133.8333.3133.52
12/12/200533.7333.833.1333.34
12/13/200533.4733.5133.0733.19
12/14/200533.5633.8433.3833.63
12/15/200533.7533.8833.6133.63
12/16/200533.7534.0633.6433.94
12/19/200533.8734.1633.5833.7
12/20/200533.6433.9933.633.9
12/21/200534.4334.8434.1234.84
12/22/200534.6834.8734.3134.84
12/23/200534.8935.2834.835.09
12/27/200535.1835.5435.1835.35
12/28/200535.2835.4735.1235.22
12/29/200535.5235.5335.0335.21
12/30/200535.1835.1834.534.73