BAYN.DE: Bayer AG Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 101.8831

CLOSE 101.799

Low

LOW 89.86

High

HIGH 119.47

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	100.87	101.61	98.4	98.46
01/03/2014	98.46	99.39	98.26	99.2
01/06/2014	98.66	99.49	98.3	98.76
01/07/2014	98.71	99.79	98.46	99.79
01/08/2014	99.89	99.89	98.33	98.51
01/09/2014	98.26	98.95	97.07	97.25
01/10/2014	97.49	98.51	97.34	97.58
01/13/2014	97.21	97.53	96.22	96.66
01/14/2014	95	96.66	94.53	96.55
01/15/2014	96.73	100.08	96.62	100.08
01/16/2014	100.08	100.38	99.49	99.64
01/17/2014	99.49	100.43	98.61	99.69
01/20/2014	99.05	100.53	99.05	100.43
01/21/2014	100.87	102	100.48	101.46
01/22/2014	102.15	102.69	101.76	102.4
01/23/2014	102.1	102.59	100.72	101.07
01/24/2014	101.41	101.46	97.31	97.54
01/27/2014	98.13	98.46	96.15	96.47
01/28/2014	97.41	97.57	96.22	96.5
01/29/2014	98.41	98.9	94.97	96.44
01/30/2014	96.51	97.85	95.23	96.88
01/31/2014	96.78	97.04	94.79	96.33
02/03/2014	96.62	97.03	95.3	95.67
02/04/2014	95.39	96	94.31	94.43
02/05/2014	93.71	94.09	92.75	93.33
02/06/2014	93.44	93.77	92.04	93.75
02/07/2014	93.74	94.41	92.92	93.94
02/10/2014	94.23	94.6	93.76	93.93
02/11/2014	94.52	97.43	94.46	97.43
02/12/2014	97.43	98.46	96.91	97.53
02/13/2014	97.07	98.56	97.03	98.4
02/14/2014	98.51	99.74	97.92	99.49
02/17/2014	99.54	100.03	99.3	99.35
02/18/2014	99.94	100.03	99	99.69
02/19/2014	99.54	100.48	99.2	100.28
02/20/2014	98.28	99.59	98.04	99.59
02/21/2014	100.08	100.13	99.25	99.79
02/24/2014	99.74	100.67	99.54	100.58
02/25/2014	100.38	100.58	99.1	99.69
02/26/2014	99.74	100.03	98.36	98.76
02/27/2014	99.2	99.89	97.14	98.26
02/28/2014	96.79	101.26	96.79	101.26
03/03/2014	98.41	99.15	96.54	96.54
03/04/2014	98.39	100.13	97.63	99.64
03/05/2014	99.2	99.69	98.13	98.4
03/06/2014	98.85	99.1	97.88	98.01
03/07/2014	98.01	98.09	95.17	95.17
03/10/2014	95.06	96.74	94.42	94.91
03/11/2014	94.87	95.1	94.04	94.11
03/12/2014	93.63	94.69	93.1	93.93
03/13/2014	94.6	94.68	91.64	91.64
03/14/2014	90.88	94.2	89.86	93.54
03/17/2014	92.98	94.3	92.75	94.03
03/18/2014	93.8	95.35	92.79	93.78
03/19/2014	93.95	94.78	93.55	94.4
03/20/2014	93.35	94.81	92.52	94.79
03/21/2014	94.83	96.54	94.1	96.54
03/24/2014	96.44	96.44	93	93.34
03/25/2014	93.54	95.86	93.54	95.47
03/26/2014	95.53	96.67	95.19	96.1
03/27/2014	95.45	96.24	95.07	95.67
03/28/2014	96.26	97.72	96.14	97.72
03/31/2014	98.15	98.21	96.52	96.62
04/01/2014	97.04	97.35	95.71	96.05
04/02/2014	96.14	96.29	95.48	96.03
04/03/2014	96.27	97.82	95.96	96.9
04/04/2014	96.9	97.69	96.47	97.43
04/07/2014	96	96.35	94.74	94.99
04/08/2014	95.12	95.72	93.69	94.25
04/09/2014	94.08	94.49	93.51	94
04/10/2014	94.65	94.98	93	93.12
04/11/2014	91.65	92.17	90.57	91.33
04/14/2014	90.59	92.72	90.35	92.14
04/15/2014	91.52	92.55	90.06	90.06
04/16/2014	90.87	91.45	90.35	91.45
04/17/2014	91.52	92.37	90.62	92.1
04/22/2014	93	95.81	92.73	95.77
04/23/2014	96.34	96.47	95.24	95.29
04/24/2014	95.95	96.91	93.74	95.47
04/25/2014	94.5	95.16	93.86	94.25
04/28/2014	98.41	99.25	97.1	97.38
04/29/2014	99.1	99.89	97.88	99.89
04/30/2014	99.1	99.35	98	98.41
05/02/2014	98.46	99.39	98.09	98.41
05/05/2014	98.46	98.9	96.86	98.41
05/06/2014	99.3	99.3	97.11	97.5
05/07/2014	96.89	98.15	96.66	97.57
05/08/2014	97.53	99.2	97.53	99.2
05/09/2014	99.05	99.2	98.16	98.61
05/12/2014	99.25	101.22	99.2	100.87
05/13/2014	101.56	101.81	100.72	100.92
05/14/2014	101.41	102.05	100.87	101.86
05/15/2014	102.1	102.45	101.07	101.71
05/16/2014	101.26	102.1	100.87	101.86
05/19/2014	102	102	100.58	101.76
05/20/2014	101.71	101.76	100.82	101.02
05/21/2014	100.58	101.81	100.28	101.71
05/22/2014	101.86	102.2	100.67	101.22
05/23/2014	101.66	101.86	101.02	101.66
05/26/2014	102.25	103.53	102.05	103.53
05/27/2014	103.18	104.41	102.84	104.12
05/28/2014	104.12	104.12	102.79	103.09
05/29/2014	103.13	104.02	103.13	103.38
05/30/2014	103.63	104.56	102.99	104.41
06/02/2014	105.1	105.1	104.07	104.91
06/03/2014	104.96	104.96	103.72	103.72
06/04/2014	103.58	104.27	103.43	103.87
06/05/2014	103.77	104.41	102.94	102.99
06/06/2014	102.84	104.41	102.69	103.53
06/09/2014	103.58	103.58	102.54	103.33
06/10/2014	103.38	104.71	103.18	104.66
06/11/2014	104.71	104.96	103.13	103.23
06/12/2014	103.18	103.58	102.35	102.49
06/13/2014	102.2	102.54	100.82	101.95
06/16/2014	101.41	102.05	101.12	101.22
06/17/2014	101.81	102.89	100.58	101.51
06/18/2014	101.46	101.95	101.02	101.17
06/19/2014	102.3	102.3	101.36	101.81
06/20/2014	102.2	103.09	101.86	102.1
06/23/2014	102.15	102.35	101.12	101.61
06/24/2014	101.95	103.09	101.95	102.94
06/25/2014	102.2	102.99	101.95	102.64
06/26/2014	102.94	102.94	101.02	101.26
06/27/2014	100.97	101.41	100.13	100.77
06/30/2014	101.26	102.2	101.07	101.51
07/01/2014	101.71	103.77	101.56	103.77
07/02/2014	104.32	104.32	102.3	102.84
07/03/2014	103.18	104.56	102.84	104.32
07/04/2014	104.36	104.36	103.18	103.43
07/07/2014	102.89	102.99	102	102
07/08/2014	102.25	102.64	100.87	100.87
07/09/2014	101.61	101.61	100.62	101.51
07/10/2014	101.46	101.51	99.2	99.2
07/11/2014	99.44	100.08	98.9	99.54
07/14/2014	99.69	100.33	99.49	100.33
07/15/2014	100.13	100.92	99.25	99.25
07/16/2014	99.15	101.02	99.15	100.48
07/17/2014	99.3	100.13	98.56	98.9
07/18/2014	98.51	99.59	98.12	99.25
07/21/2014	99.15	99.39	97.55	97.62
07/22/2014	98.11	98.66	97.65	98.3
07/23/2014	97.72	99.74	97.71	98.8
07/24/2014	99	99.54	97.76	99.35
07/25/2014	98.85	98.9	96.93	97.14
07/28/2014	97.19	98.51	97.08	97.71
07/29/2014	98.31	98.37	97.44	97.9
07/30/2014	98.39	100.97	98.13	99.39
07/31/2014	98.46	99.74	97.09	97.35
08/01/2014	97.29	97.34	94.08	94.21
08/04/2014	94.93	94.93	92.72	93.22
08/05/2014	93.35	95.77	93.18	95.24
08/06/2014	93.98	95.44	93.54	95.04
08/07/2014	95.12	95.9	94.23	94.41
08/08/2014	93.51	94.51	92.74	93.61
08/11/2014	94.73	95.73	94.48	95.44
08/12/2014	95.12	95.37	93.84	94.11
08/13/2014	94.44	95.78	94.33	95.65
08/14/2014	95.46	96.82	95.19	96.14
08/15/2014	96.23	96.89	93.52	93.89
08/18/2014	95.27	96.09	95.27	95.94
08/19/2014	98.41	98.41	97.41	97.72
08/20/2014	97.25	97.64	96.57	97.39
08/21/2014	97.62	98.56	96.56	98.46
08/22/2014	98.46	98.61	96.67	97.46
08/25/2014	98.71	99.79	98.15	99.79
08/26/2014	99.44	101.36	98.8	101.22
08/27/2014	100.87	101.12	99.94	100.03
08/28/2014	99.69	99.99	98.71	99.54
08/29/2014	99.94	101.17	99.25	100.43
09/01/2014	100.77	101.12	100.08	101.02
09/02/2014	101.61	102.3	100.82	100.97
09/03/2014	101.66	103.53	101.51	102.64
09/04/2014	102.54	103.97	101.46	103.97
09/05/2014	103.43	104.32	102.94	103.92
09/08/2014	104.32	104.32	103.43	103.92
09/09/2014	103.43	104.07	103.38	103.68
09/10/2014	103.33	104.17	102.94	103.97
09/11/2014	104.32	105	103.97	104.71
09/12/2014	105.1	105.2	104.12	104.46
09/15/2014	103.38	105.05	103.33	104.91
09/16/2014	104.86	105	103.82	104.36
09/17/2014	104.76	104.96	104.17	104.46
09/18/2014	109.58	111.15	108.6	110.91
09/19/2014	111.89	112.14	110.47	110.47
09/22/2014	109.78	112.39	109.48	110.91
09/23/2014	110.22	110.96	109.24	109.24
09/24/2014	109.24	110.76	108.79	110.56
09/25/2014	110.52	111.5	108.25	108.45
09/26/2014	108.6	109.58	108.1	108.3
09/29/2014	108.25	108.74	106.68	107.27
09/30/2014	108.3	109.63	107.51	109.14
10/01/2014	108.84	110.02	108.5	108.6
10/02/2014	108.25	108.55	106.04	106.04
10/06/2014	108.25	109.04	106.33	106.43
10/07/2014	106.14	106.19	103.77	103.92
10/08/2014	103.43	105.1	102.89	103.13
10/09/2014	104.76	105.59	103.09	103.68
10/10/2014	103.13	103.53	101.02	101.12
10/13/2014	100.38	102.05	99.69	101.36
10/14/2014	100.87	101.51	99.35	101.12
10/15/2014	100.97	101.17	97.28	97.31
10/16/2014	98.23	101.07	95.29	99.79
10/17/2014	100.67	103.18	98.9	103.18
10/20/2014	102.59	102.59	100.13	100.87
10/21/2014	100.38	102.59	99.59	102.54
10/22/2014	102.54	103.63	101.71	103.58
10/23/2014	102.54	105.25	102.15	105.2
10/24/2014	104.51	104.96	103.82	104.07
10/27/2014	105.05	105.25	103.28	103.33
10/28/2014	104.12	105.79	104.07	105.74
10/29/2014	106.28	106.97	105.05	105.35
10/30/2014	109.43	109.48	104.56	108.2
10/31/2014	111.11	111.99	110.22	111.65
11/03/2014	111.5	111.84	109.88	110.52
11/04/2014	110.66	111.7	109.78	109.78
11/05/2014	110.86	112.19	110.76	111.99
11/06/2014	111.45	112.93	110.07	112.68
11/07/2014	112.68	112.68	109.24	110.07
11/10/2014	110.02	110.91	109.04	110.47
11/11/2014	110.56	111.2	109.63	110.27
11/12/2014	109.73	110.27	107.66	107.76
11/13/2014	108.84	109.73	107.96	108.89
11/14/2014	109.33	110.12	107.51	108.15
11/17/2014	106.92	109.53	106.87	109.19
11/18/2014	109.48	111.7	109.24	111.55
11/19/2014	111.84	112.83	111.4	112.09
11/20/2014	111.99	112.29	110.71	112.29
11/21/2014	112.58	116.12	111.7	116.12
11/24/2014	115.53	116.96	115.04	115.58
11/25/2014	115.73	117.31	115.44	115.93
11/26/2014	115.93	116.12	114.89	116.03
11/27/2014	116.47	118.58	116.22	118.44
11/28/2014	118.88	119.18	117.5	119.03
12/01/2014	117.8	118.93	117.5	118.49
12/02/2014	118.78	119.47	116.47	116.81
12/03/2014	117.9	118.49	116.96	117.11
12/04/2014	118.04	118.44	114.85	115.09
12/05/2014	116.32	119.08	116.22	119.03
12/08/2014	118.88	118.98	116.86	117.31
12/09/2014	116.17	116.52	112.34	112.78
12/10/2014	114.65	114.8	113.66	113.81
12/11/2014	113.66	115.14	112.14	113.96
12/12/2014	113.27	113.71	111.01	111.01
12/15/2014	110.96	112.19	107.37	107.37
12/16/2014	108.15	110.76	105.74	110.52
12/17/2014	109.19	110.91	108.4	110.32
12/18/2014	112.53	113.57	112.04	113.17
12/19/2014	114.65	114.65	110.66	112.19
12/22/2014	112.53	114.75	112.48	113.57
12/23/2014	114.25	114.65	112.58	113.37
12/29/2014	113.62	113.76	111.75	113.22
12/30/2014	113.02	113.42	111.2	111.2

Menu

Create your free account now!

BAYN.DE: Bayer AG Historical Data

2014 Historical Chart

Average

Low

High