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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.5699
CLOSE 50.5248
Low
LOW 43.9
High
HIGH 57.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 49 | 49.95 | 48.98 | 49.29 |
| 01/05/2021 | 49.2 | 50.19 | 49.06 | 49.47 |
| 01/06/2021 | 49.88 | 52.13 | 49.57 | 51.43 |
| 01/07/2021 | 53.07 | 53.29 | 52.06 | 52.32 |
| 01/08/2021 | 52.82 | 53.03 | 51.33 | 51.5 |
| 01/11/2021 | 51.42 | 51.43 | 50.83 | 50.99 |
| 01/12/2021 | 51.1 | 51.21 | 50.34 | 50.34 |
| 01/13/2021 | 50.3 | 52.69 | 50.3 | 52.6 |
| 01/14/2021 | 52.77 | 53.07 | 52.4 | 52.69 |
| 01/15/2021 | 52.42 | 53.16 | 51.87 | 52.25 |
| 01/18/2021 | 51.92 | 52.67 | 51.5 | 52.63 |
| 01/19/2021 | 53.2 | 53.73 | 52.91 | 53.01 |
| 01/20/2021 | 53.05 | 53.76 | 52.87 | 53.7 |
| 01/21/2021 | 54 | 54.8 | 52.84 | 52.84 |
| 01/22/2021 | 52.62 | 52.85 | 51.98 | 52.36 |
| 01/25/2021 | 52.84 | 52.9 | 50.73 | 51.49 |
| 01/26/2021 | 51.2 | 52.3 | 51.2 | 51.82 |
| 01/27/2021 | 51.67 | 51.8 | 49.71 | 50.09 |
| 01/28/2021 | 49.61 | 51.3 | 49.56 | 50.95 |
| 01/29/2021 | 50.1 | 50.91 | 49.61 | 49.92 |
| 02/01/2021 | 50.38 | 51.01 | 49.9 | 50.5 |
| 02/02/2021 | 50.9 | 51.8 | 50.74 | 51.26 |
| 02/03/2021 | 51.73 | 51.93 | 51.26 | 51.52 |
| 02/04/2021 | 54.25 | 54.56 | 53.44 | 54.26 |
| 02/05/2021 | 54.5 | 56.67 | 54.18 | 55.8 |
| 02/08/2021 | 56.84 | 56.84 | 55.32 | 55.32 |
| 02/09/2021 | 55.3 | 55.95 | 54.82 | 55.12 |
| 02/10/2021 | 55.25 | 55.32 | 53.5 | 54.1 |
| 02/11/2021 | 54.06 | 54.45 | 53.8 | 54 |
| 02/12/2021 | 53.75 | 53.95 | 53.24 | 53.95 |
| 02/15/2021 | 54.4 | 55.08 | 54.12 | 54.81 |
| 02/16/2021 | 55.03 | 55.28 | 54.34 | 54.55 |
| 02/17/2021 | 54.36 | 54.61 | 53.96 | 53.98 |
| 02/18/2021 | 53.87 | 54.24 | 53.11 | 53.11 |
| 02/19/2021 | 52.9 | 53.97 | 52.57 | 53.91 |
| 02/22/2021 | 53.67 | 53.99 | 53.08 | 53.77 |
| 02/23/2021 | 54.02 | 54.17 | 52.99 | 53.34 |
| 02/24/2021 | 53.35 | 55.48 | 53.2 | 55.11 |
| 02/25/2021 | 54.5 | 55.03 | 50.06 | 51.59 |
| 02/26/2021 | 50.81 | 52.24 | 50.01 | 50.12 |
| 03/01/2021 | 50.73 | 52.49 | 50.71 | 52.34 |
| 03/02/2021 | 52.04 | 53.03 | 51.87 | 52.06 |
| 03/03/2021 | 52.12 | 52.8 | 51.03 | 51.62 |
| 03/04/2021 | 51.13 | 52.04 | 51.12 | 51.84 |
| 03/05/2021 | 51.67 | 51.99 | 51.28 | 51.59 |
| 03/08/2021 | 52 | 53.28 | 51.72 | 53.15 |
| 03/09/2021 | 53.2 | 53.69 | 53.05 | 53.05 |
| 03/10/2021 | 53.25 | 55.29 | 53.14 | 54.46 |
| 03/11/2021 | 54.78 | 54.78 | 52.01 | 52.43 |
| 03/12/2021 | 52.5 | 53.25 | 52.31 | 52.95 |
| 03/15/2021 | 53.14 | 53.58 | 52.56 | 52.99 |
| 03/16/2021 | 53.28 | 53.44 | 52.86 | 52.91 |
| 03/17/2021 | 52.74 | 53.04 | 52.41 | 52.81 |
| 03/18/2021 | 52.81 | 53.95 | 52.74 | 53.77 |
| 03/19/2021 | 54.28 | 54.28 | 53.38 | 53.4 |
| 03/22/2021 | 53.52 | 53.83 | 53.1 | 53.28 |
| 03/23/2021 | 53.4 | 54.3 | 53.28 | 54.15 |
| 03/24/2021 | 53.9 | 53.93 | 53.28 | 53.65 |
| 03/25/2021 | 53.3 | 53.71 | 52.88 | 53.21 |
| 03/26/2021 | 53.1 | 53.95 | 53.09 | 53.21 |
| 03/29/2021 | 53.58 | 53.66 | 52.93 | 53.36 |
| 03/30/2021 | 53.51 | 53.81 | 53.07 | 53.75 |
| 03/31/2021 | 53.76 | 54.21 | 53.5 | 53.96 |
| 04/01/2021 | 53.97 | 54.09 | 53.22 | 53.23 |
| 04/06/2021 | 53.4 | 54.26 | 53.28 | 53.78 |
| 04/07/2021 | 53.78 | 54.1 | 53.51 | 53.51 |
| 04/08/2021 | 53.68 | 53.78 | 53.01 | 53.36 |
| 04/09/2021 | 53.25 | 53.7 | 53.14 | 53.34 |
| 04/12/2021 | 53.5 | 53.61 | 52.94 | 52.94 |
| 04/13/2021 | 52.95 | 53.19 | 52.57 | 52.95 |
| 04/14/2021 | 53 | 53.07 | 52.6 | 52.9 |
| 04/15/2021 | 52.9 | 53.16 | 52.59 | 52.88 |
| 04/16/2021 | 52.94 | 54.15 | 52.93 | 54 |
| 04/19/2021 | 54.1 | 55.52 | 53.96 | 54.96 |
| 04/20/2021 | 54.99 | 55.32 | 54.13 | 54.14 |
| 04/21/2021 | 54.39 | 56.04 | 54.25 | 55.85 |
| 04/22/2021 | 56 | 56.14 | 55.35 | 55.69 |
| 04/23/2021 | 55.61 | 55.65 | 53.89 | 54.53 |
| 04/26/2021 | 54.94 | 55.3 | 54.57 | 54.83 |
| 04/27/2021 | 54.9 | 54.98 | 54.19 | 54.28 |
| 04/28/2021 | 52.9 | 53.48 | 52.36 | 53.45 |
| 04/29/2021 | 53.52 | 53.71 | 52.91 | 53.15 |
| 04/30/2021 | 53.49 | 54.4 | 53.36 | 53.82 |
| 05/03/2021 | 54.01 | 54.12 | 53.04 | 53.57 |
| 05/04/2021 | 53.5 | 53.84 | 52.18 | 52.38 |
| 05/05/2021 | 52.69 | 53.59 | 52.67 | 53.49 |
| 05/06/2021 | 53.5 | 54.26 | 53.41 | 53.91 |
| 05/07/2021 | 54 | 54.16 | 53.5 | 54.13 |
| 05/10/2021 | 54.05 | 54.64 | 53.93 | 54.37 |
| 05/11/2021 | 54.17 | 54.34 | 52.9 | 53.43 |
| 05/12/2021 | 53.95 | 57.39 | 53.64 | 57.3 |
| 05/13/2021 | 56.75 | 57.1 | 55.82 | 57.08 |
| 05/14/2021 | 57.65 | 57.73 | 56.31 | 57.06 |
| 05/17/2021 | 56.13 | 57.02 | 55.26 | 56.77 |
| 05/18/2021 | 56.89 | 57.33 | 56.24 | 56.32 |
| 05/19/2021 | 56 | 56.42 | 54.77 | 55.67 |
| 05/20/2021 | 55.48 | 55.85 | 54.93 | 55.72 |
| 05/21/2021 | 55.78 | 56.05 | 55.56 | 55.99 |
| 05/25/2021 | 56.39 | 56.4 | 55.26 | 55.26 |
| 05/26/2021 | 55.27 | 55.62 | 54.9 | 54.97 |
| 05/27/2021 | 53.68 | 53.68 | 52.07 | 52.2 |
| 05/28/2021 | 52.29 | 52.61 | 52.15 | 52.24 |
| 05/31/2021 | 52.2 | 52.27 | 51.21 | 51.48 |
| 06/01/2021 | 51.68 | 52.25 | 51.29 | 51.47 |
| 06/02/2021 | 51.48 | 52.37 | 51.45 | 52.04 |
| 06/03/2021 | 51.92 | 52.65 | 51.47 | 52.34 |
| 06/04/2021 | 52.57 | 52.67 | 52.22 | 52.66 |
| 06/07/2021 | 52.61 | 53.08 | 52.53 | 52.95 |
| 06/08/2021 | 52.86 | 53.4 | 52.74 | 52.74 |
| 06/09/2021 | 52.77 | 53.14 | 52.12 | 53.01 |
| 06/10/2021 | 53.06 | 53.39 | 52.77 | 53.12 |
| 06/11/2021 | 53.26 | 53.77 | 52.93 | 53.47 |
| 06/14/2021 | 53.48 | 53.8 | 53.19 | 53.21 |
| 06/15/2021 | 53.51 | 53.84 | 53.15 | 53.61 |
| 06/16/2021 | 53.59 | 54 | 53.21 | 53.26 |
| 06/17/2021 | 52.85 | 53.81 | 52.75 | 53.47 |
| 06/18/2021 | 53.39 | 53.51 | 52.6 | 52.75 |
| 06/21/2021 | 52.5 | 52.69 | 51.41 | 52.19 |
| 06/22/2021 | 52.1 | 52.27 | 51.15 | 51.3 |
| 06/23/2021 | 51.21 | 51.34 | 49.69 | 50.55 |
| 06/24/2021 | 50.7 | 51.63 | 50.66 | 51.3 |
| 06/25/2021 | 51.26 | 51.84 | 51.19 | 51.79 |
| 06/28/2021 | 51.68 | 51.93 | 51.32 | 51.51 |
| 06/29/2021 | 51.5 | 52.04 | 51.37 | 51.63 |
| 06/30/2021 | 51.42 | 51.8 | 50.87 | 51.21 |
| 07/01/2021 | 51.5 | 52.64 | 51.47 | 51.93 |
| 07/02/2021 | 51.99 | 52.2 | 51.36 | 51.47 |
| 07/05/2021 | 51.5 | 51.57 | 50.96 | 51.43 |
| 07/06/2021 | 51.4 | 51.52 | 50.53 | 50.68 |
| 07/07/2021 | 50.69 | 51.02 | 50.54 | 50.97 |
| 07/08/2021 | 50.51 | 51.06 | 49.83 | 50.6 |
| 07/09/2021 | 51 | 51.35 | 50.71 | 50.83 |
| 07/12/2021 | 50.59 | 50.81 | 50.18 | 50.67 |
| 07/13/2021 | 50.5 | 50.72 | 50.21 | 50.65 |
| 07/14/2021 | 50.55 | 51.43 | 50.45 | 51 |
| 07/15/2021 | 50.89 | 50.89 | 50.1 | 50.53 |
| 07/16/2021 | 50.47 | 51.4 | 50.46 | 50.67 |
| 07/19/2021 | 50.64 | 50.67 | 49.01 | 49.4 |
| 07/20/2021 | 49.74 | 50.58 | 49.68 | 50.21 |
| 07/21/2021 | 50.75 | 51.47 | 50.5 | 51.06 |
| 07/22/2021 | 51.1 | 51.64 | 50.85 | 51.13 |
| 07/23/2021 | 51.11 | 51.42 | 50.94 | 51.2 |
| 07/26/2021 | 51.12 | 51.54 | 50.7 | 51.37 |
| 07/27/2021 | 51.19 | 51.24 | 49.99 | 50.45 |
| 07/28/2021 | 50.2 | 50.72 | 50.02 | 50.52 |
| 07/29/2021 | 50.53 | 51.7 | 50.34 | 51.16 |
| 07/30/2021 | 50.51 | 50.84 | 50.29 | 50.29 |
| 08/02/2021 | 50.5 | 50.83 | 50.26 | 50.51 |
| 08/03/2021 | 50.54 | 50.67 | 49.87 | 50.11 |
| 08/04/2021 | 50.28 | 50.37 | 49.5 | 49.83 |
| 08/05/2021 | 49.16 | 49.54 | 46.04 | 46.04 |
| 08/06/2021 | 46.75 | 47.79 | 46.32 | 47.02 |
| 08/09/2021 | 47.26 | 47.38 | 46.47 | 47.21 |
| 08/10/2021 | 46.97 | 47.57 | 46.69 | 47.29 |
| 08/11/2021 | 47.38 | 47.76 | 47.17 | 47.29 |
| 08/12/2021 | 47.2 | 48.08 | 47.17 | 47.97 |
| 08/13/2021 | 48.11 | 48.3 | 47.67 | 47.79 |
| 08/16/2021 | 47.72 | 48 | 47.41 | 47.76 |
| 08/17/2021 | 47.63 | 48.03 | 47.26 | 47.86 |
| 08/18/2021 | 47.92 | 48.04 | 47.53 | 47.92 |
| 08/19/2021 | 47.38 | 47.76 | 47.11 | 47.65 |
| 08/20/2021 | 47.53 | 47.53 | 46.85 | 47.41 |
| 08/23/2021 | 47.74 | 47.9 | 47.44 | 47.79 |
| 08/24/2021 | 47.88 | 48.21 | 47.74 | 48.05 |
| 08/25/2021 | 47.99 | 48.24 | 47.65 | 47.77 |
| 08/26/2021 | 47.52 | 47.61 | 46.95 | 47.34 |
| 08/27/2021 | 47.28 | 47.43 | 47.01 | 47.31 |
| 08/30/2021 | 47.39 | 47.4 | 47.06 | 47.14 |
| 08/31/2021 | 47.15 | 47.49 | 46.92 | 47.15 |
| 09/01/2021 | 47.4 | 48.17 | 47.23 | 47.27 |
| 09/02/2021 | 47.32 | 47.74 | 47.24 | 47.69 |
| 09/03/2021 | 47.82 | 48.1 | 47.1 | 47.47 |
| 09/06/2021 | 47.71 | 47.9 | 47.37 | 47.74 |
| 09/07/2021 | 47.77 | 47.81 | 47.29 | 47.39 |
| 09/08/2021 | 47.2 | 47.26 | 46.38 | 46.5 |
| 09/09/2021 | 46.31 | 46.35 | 44.66 | 45.54 |
| 09/10/2021 | 45.1 | 46 | 45.1 | 45.78 |
| 09/13/2021 | 45.95 | 46.5 | 45.86 | 45.92 |
| 09/14/2021 | 45.92 | 46.14 | 45.76 | 45.9 |
| 09/15/2021 | 45.75 | 45.97 | 45.41 | 45.41 |
| 09/16/2021 | 45.55 | 46.2 | 45.46 | 45.64 |
| 09/17/2021 | 45.84 | 46 | 45.06 | 45.21 |
| 09/20/2021 | 44.9 | 45.39 | 44.47 | 45.27 |
| 09/21/2021 | 45.36 | 45.96 | 45.07 | 45.81 |
| 09/22/2021 | 45.91 | 46.82 | 45.79 | 46.56 |
| 09/23/2021 | 46.83 | 46.83 | 46.4 | 46.51 |
| 09/24/2021 | 46.56 | 46.72 | 46.24 | 46.49 |
| 09/27/2021 | 46.86 | 47.65 | 46.74 | 47.29 |
| 09/28/2021 | 47.31 | 47.85 | 46.9 | 46.92 |
| 09/29/2021 | 47.1 | 47.51 | 46.48 | 47.42 |
| 09/30/2021 | 47.65 | 47.68 | 46.83 | 47.01 |
| 10/01/2021 | 46.68 | 46.92 | 46.23 | 46.54 |
| 10/04/2021 | 46.26 | 47.05 | 46.26 | 46.61 |
| 10/05/2021 | 46.61 | 46.75 | 46.03 | 46.17 |
| 10/06/2021 | 47.17 | 47.42 | 45.76 | 46.33 |
| 10/07/2021 | 46.62 | 47.49 | 46.5 | 47.36 |
| 10/08/2021 | 47.36 | 47.97 | 47.26 | 47.75 |
| 10/11/2021 | 48 | 49.11 | 47.71 | 48.62 |
| 10/12/2021 | 48.1 | 48.18 | 47.58 | 47.72 |
| 10/13/2021 | 47.65 | 47.65 | 46.72 | 47.08 |
| 10/14/2021 | 47.25 | 47.97 | 46.69 | 47.78 |
| 10/15/2021 | 47.79 | 48.12 | 47.57 | 47.88 |
| 10/18/2021 | 47.92 | 48 | 46.52 | 46.62 |
| 10/19/2021 | 46.55 | 47.33 | 45.69 | 47.28 |
| 10/20/2021 | 47.38 | 48.4 | 47.26 | 48.17 |
| 10/21/2021 | 47.97 | 48.35 | 47.74 | 48.19 |
| 10/22/2021 | 48.18 | 48.53 | 48.05 | 48.32 |
| 10/25/2021 | 48.44 | 48.99 | 48.17 | 48.46 |
| 10/26/2021 | 48.63 | 49.04 | 48.38 | 48.79 |
| 10/27/2021 | 48.8 | 48.96 | 48.42 | 48.6 |
| 10/28/2021 | 48.48 | 48.81 | 48.17 | 48.74 |
| 10/29/2021 | 48.4 | 49.26 | 48.26 | 48.67 |
| 11/01/2021 | 49 | 49.64 | 48.96 | 49.48 |
| 11/02/2021 | 49.52 | 50.06 | 49.51 | 49.99 |
| 11/03/2021 | 50 | 50.35 | 49.63 | 50.25 |
| 11/04/2021 | 50.42 | 50.82 | 49.88 | 49.95 |
| 11/05/2021 | 49.95 | 50.18 | 49.5 | 49.72 |
| 11/08/2021 | 49.83 | 50.29 | 49.74 | 50.01 |
| 11/09/2021 | 51.11 | 51.84 | 50.75 | 50.75 |
| 11/10/2021 | 51.01 | 51.67 | 50.36 | 51.25 |
| 11/11/2021 | 51.25 | 51.42 | 50.72 | 50.86 |
| 11/12/2021 | 51 | 51.46 | 50.75 | 50.79 |
| 11/15/2021 | 50.8 | 51.03 | 50.31 | 50.37 |
| 11/16/2021 | 50.26 | 50.58 | 50.12 | 50.12 |
| 11/17/2021 | 50.09 | 50.15 | 49.57 | 49.9 |
| 11/18/2021 | 49.76 | 49.83 | 49.27 | 49.3 |
| 11/19/2021 | 49.42 | 49.58 | 48.01 | 48.13 |
| 11/22/2021 | 48.42 | 48.58 | 47.83 | 48.2 |
| 11/23/2021 | 47.95 | 48.94 | 47.92 | 48.69 |
| 11/24/2021 | 48.62 | 48.74 | 47.31 | 47.47 |
| 11/25/2021 | 47.56 | 47.67 | 47.29 | 47.42 |
| 11/26/2021 | 46.86 | 46.86 | 45.45 | 45.54 |
| 11/29/2021 | 45.94 | 46.01 | 45.11 | 45.32 |
| 11/30/2021 | 45 | 45.13 | 44.22 | 44.52 |
| 12/01/2021 | 44.58 | 45.53 | 44.49 | 45.37 |
| 12/02/2021 | 45 | 45.25 | 44.8 | 44.94 |
| 12/03/2021 | 45.06 | 45.2 | 44.01 | 44.26 |
| 12/06/2021 | 44.58 | 44.77 | 43.9 | 44.58 |
| 12/07/2021 | 45 | 45.83 | 44.65 | 45.71 |
| 12/08/2021 | 45.89 | 46.3 | 45.61 | 45.74 |
| 12/09/2021 | 45.85 | 46.15 | 45.5 | 45.79 |
| 12/10/2021 | 46.67 | 47.15 | 46.31 | 46.61 |
| 12/13/2021 | 46.81 | 48.08 | 46.17 | 46.58 |
| 12/14/2021 | 46.8 | 47.17 | 46.26 | 46.4 |
| 12/15/2021 | 46.45 | 46.61 | 45.53 | 45.95 |
| 12/16/2021 | 46.4 | 47.1 | 46.31 | 46.71 |
| 12/17/2021 | 46.56 | 46.92 | 46.36 | 46.53 |
| 12/20/2021 | 45.68 | 45.68 | 44.6 | 45.36 |
| 12/21/2021 | 45.5 | 46.05 | 45.19 | 45.61 |
| 12/22/2021 | 45.46 | 45.78 | 45.31 | 45.73 |
| 12/23/2021 | 45.95 | 46.72 | 45.92 | 46.63 |
| 12/27/2021 | 46.5 | 47.21 | 46.47 | 47.09 |
| 12/28/2021 | 47.14 | 47.38 | 46.95 | 47.15 |
| 12/29/2021 | 47.1 | 47.24 | 46.88 | 46.95 |
| 12/30/2021 | 46.67 | 47.2 | 46.6 | 47 |