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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.9426
CLOSE 26.8841

Low

LOW 18.41

High

HIGH 36.09
DATEOPENHIGHLOWCLOSE
01/02/202433.7934.4533.7234.33
01/03/202434.4934.7834.134.4
01/04/202434.5135.4434.5135.24
01/05/202435.1135.2934.6835.22
01/08/202435.936.0934.935.24
01/09/202435.235.7735.235.6
01/10/202434.9535.2134.7234.76
01/11/202435.0535.133.7933.79
01/12/202433.9234.4933.8134.25
01/15/202434.4334.4933.4833.55
01/16/202433.4733.6533.0433.53
01/17/202433.0133.4732.7433.21
01/18/202433.0633.3532.0332.52
01/19/202432.5832.6932.2332.39
01/22/202432.5133.1332.5132.85
01/23/202433.0333.0832.4432.52
01/24/202432.532.8632.532.63
01/25/202432.5832.8332.432.63
01/26/202432.1332.431.732.31
01/29/202431.1231.3930.3130.75
01/30/202430.931.2430.0830.08
01/31/202430.0630.3128.8628.9
02/01/202428.828.9728.2428.28
02/02/202428.2929.0328.2628.69
02/05/202428.7329.328.5628.59
02/06/202428.229.3427.729.21
02/07/202429.3129.3428.6428.7
02/08/202428.5428.7427.7127.75
02/09/202427.8128.0527.427.79
02/12/202427.8228.527.7128.33
02/13/202428.528.6627.7727.91
02/14/202427.828.0727.4328.07
02/15/202427.8728.2127.7928.06
02/16/202428.3228.9628.0828.61
02/19/202428.5728.9128.3628.9
02/20/202428.4329.2828.2528.76
02/21/202428.7129.0928.3728.93
02/22/202429.229.2528.8228.91
02/23/202428.929.0728.3328.82
02/26/202428.7528.9528.528.58
02/27/202428.529.3428.4329.14
02/28/202429.3529.3528.4728.56
02/29/202428.2428.5727.9928.09
03/01/202428.1928.9227.428.33
03/04/202428.5528.642828.08
03/05/202428.3228.3325.8425.96
03/06/202425.9126.9125.6326.65
03/07/20242626.4224.9626.41
03/08/202426.426.925.9326.28
03/11/202426.1326.8225.7526.82
03/12/202426.8726.9826.1326.49
03/13/202426.3826.5826.0826.36
03/14/202426.2926.4625.926.03
03/15/202425.8926.3325.7426.24
03/18/202426.0626.3626.0526.22
03/19/202426.1726.1825.7225.87
03/20/202425.926.2225.7126.22
03/21/202426.3626.6826.3226.48
03/22/202426.4526.9426.3126.75
03/25/202426.727.126.5726.84
03/26/202426.7327.3226.5227.32
03/27/202427.528.4927.428.42
03/28/202428.5228.6328.1728.43
04/02/202428.6228.6327.7628
04/03/202428.0528.8427.9928.76
04/04/202428.8128.9428.4328.56
04/05/202428.228.4427.3327.43
04/08/202427.4627.526.927.33
04/09/202427.2928.3727.127.4
04/10/202427.5928.2527.327.58
04/11/202427.427.8326.9927.02
04/12/202427.327.8326.9126.97
04/15/202426.7126.8626.0526.46
04/16/202426.0726.3625.9226.08
04/17/20242626.5125.9826.25
04/18/202426.3926.3925.9426.24
04/19/202426.1426.3625.6126.33
04/22/202426.7527.5526.7227.32
04/23/202427.5327.727.0427.34
04/24/202427.2527.3826.8826.97
04/25/202427.0827.5126.8726.9
04/26/202427.0527.5826.9727.4
04/29/202427.5227.6827.2727.59
04/30/202427.6127.7527.2827.35
05/02/202428.0128.8227.9928.13
05/03/202428.2628.4927.8128.02
05/06/202428.128.3727.9228.06
05/07/202428.1228.6628.0428.49
05/08/202428.5428.7428.2528.48
05/09/202428.428.8228.2628.69
05/10/202428.8129.2628.7928.96
05/13/20242929.5328.9929.38
05/14/202429.6130.4128.9329.22
05/15/20242929.5528.4129.33
05/16/202429.529.8428.528.65
05/17/202428.7129.128.4828.58
05/20/202428.8628.9628.5928.67
05/21/202428.5528.6227.9328.32
05/22/202428.1528.4127.8728.4
05/23/202428.2328.527.5827.58
05/24/202427.527.6827.0927.63
05/27/202427.528.3727.4928.27
05/28/202428.2328.3427.5427.8
05/29/202427.6227.6526.9226.92
05/30/20242728.1726.9228.06
05/31/202428.1328.3127.8628.24
06/03/202428.2828.7328.0428.63
06/04/202428.7929.2928.228.33
06/05/202428.929.1528.3328.59
06/06/202428.4628.5927.9328.39
06/07/202428.2528.3827.7528.09
06/10/202427.927.9727.4227.48
06/11/202427.4927.5626.8827.08
06/12/202427.1728.0827.1727.83
06/13/202427.7327.8226.9227.34
06/14/202427.427.7227.0227.07
06/17/202427.0627.0625.9926.13
06/18/202426.2226.4126.0826.14
06/19/20242626.0625.6225.62
06/20/202425.5826.0925.4626
06/21/202425.9826.1325.826
06/24/202426.0426.7525.9726.66
06/25/202426.7526.9325.9926.15
06/26/202426.2126.3125.7925.99
06/27/202425.9526.2225.8126.11
06/28/202426.1826.6426.1426.38
07/01/202426.8926.9426.0426.17
07/02/20242626.2125.0325.86
07/03/202425.9726.3625.8226.23
07/04/202426.1426.4226.0526.21
07/05/202426.2926.6125.9826.17
07/08/202425.9926.3825.8326.06
07/09/202425.8825.9725.3525.35
07/10/202425.4126.1625.326.13
07/11/202426.6326.926.3626.64
07/12/202426.927.0526.526.93
07/15/202426.7826.826.3326.39
07/16/202426.0426.3325.8426.06
07/17/202426.126.7925.8526.68
07/18/202426.9327.326.7926.97
07/19/202426.6726.6926.1326.26
07/22/202426.527.426.4727.31
07/23/202427.1427.3126.8926.97
07/24/202426.5727.1326.2526.98
07/25/202427.0527.7326.8927.53
07/26/202427.5627.627.1827.47
07/29/202427.7427.8827.327.43
07/30/202427.5127.827.2627.6
07/31/202427.7828.0727.4127.5
08/01/202427.1827.527.1327.27
08/02/202427.1627.9227.0727.36
08/05/202427.227.6526.6826.95
08/06/202426.6527.3225.3225.32
08/07/202425.6526.3325.3426.12
08/08/20242626.4525.8926.35
08/09/202426.3226.4225.6125.97
08/12/20242626.2825.8125.96
08/13/202426.0526.1225.725.99
08/14/202426.0526.1925.6925.83
08/15/202425.9926.2825.8926.28
08/16/202427.229.7427.229
08/19/202429.2829.5628.9429.08
08/20/202428.9428.9828.1628.27
08/21/202428.1128.3227.9628.11
08/22/202428.0128.0827.6727.71
08/23/202427.8428.0227.6927.87
08/26/202427.927.927.5127.56
08/27/202427.5527.7227.4627.54
08/28/202427.6627.727.3227.61
08/29/202427.6728.327.6227.81
08/30/202427.8628.0727.827.87
09/02/202428.2228.2527.7428.03
09/03/202428.2128.327.727.81
09/04/202427.6428.0127.3827.89
09/05/202427.8729.4927.7428.98
09/06/202429.2929.8928.9128.91
09/09/202429.0529.2528.5528.68
09/10/202428.628.6527.5127.62
09/11/202427.6227.6326.6927.01
09/12/202427.327.3226.7126.79
09/13/202426.8927.2526.826.98
09/16/202427.0827.0926.5126.71
09/17/202426.7827.5526.7627.47
09/18/202427.5227.9827.3427.93
09/19/202428.3429.0628.1728.97
09/20/202428.7629.0828.5228.66
09/23/202428.732928.4628.59
09/24/202428.8729.1628.7529
09/25/202429.0629.3428.6228.71
09/26/202428.8929.4328.6829.12
09/27/202429.330.5229.230.39
09/30/202430.5630.9930.3330.33
10/01/202430.5531.0330.1430.45
10/02/202430.3930.7130.1330.4
10/03/202430.4630.5129.729.87
10/04/202429.8729.9929.6729.81
10/07/202429.829.8628.9129.77
10/08/202429.4529.4629.0929.24
10/09/202429.1929.2226.8427.25
10/10/202427.0727.3426.6926.77
10/11/202426.6226.6826.1326.27
10/14/202426.4126.4925.9626.11
10/15/202426.226.6826.0726.53
10/16/202426.5426.826.1826.43
10/17/202426.4926.5926.2826.5
10/18/202426.5126.6426.3426.38
10/21/202426.326.5226.0726.1
10/22/202426.0326.0725.5425.88
10/23/202425.826.125.6225.62
10/24/202425.7926.2425.7325.73
10/25/202425.8325.8425.5525.75
10/28/202425.8926.1125.5726.11
10/29/202426.1826.2525.4725.55
10/30/202425.4125.524.7125
10/31/202424.8825.1224.7924.8
11/01/202424.7525.1724.7225.1
11/04/202425.0525.3924.7524.75
11/05/202424.8525.0624.4324.58
11/06/202424.6425.2423.6223.95
11/07/20242424.7623.9924.37
11/08/202424.3624.3623.9424.08
11/11/202424.2924.624.1224.42
11/12/202423.0423.0420.5720.88
11/13/202420.7520.8420.0520.15
11/14/20242020.7819.420.5
11/15/202420.1820.5520.120.31
11/18/202420.4520.6319.7620.22
11/19/202420.1820.5519.9320.16
11/20/202420.320.4219.5319.54
11/21/202419.3519.5718.9719.52
11/22/202419.5519.919.2619.8
11/25/202419.9520.1219.6719.93
11/26/202419.7519.7718.8918.9
11/27/202418.9819.1918.4119.16
11/28/202419.319.5219.1119.37
11/29/202419.2619.4419.1619.39
12/02/202419.319.4218.9319.29
12/03/202419.2819.5119.1619.23
12/04/202419.0619.419.0119.26
12/05/202419.2719.5519.2519.5
12/06/202419.6120.319.620.02
12/09/202420.4820.4819.9920.23
12/10/202420.220.5520.1120.29
12/11/202420.2520.2619.9820
12/12/202420.0220.1819.9320.18
12/13/202420.0220.1119.7319.76
12/16/202419.6419.7819.2219.5
12/17/202419.2619.4919.1619.33
12/18/202419.2719.3719.0819.22
12/19/202418.9919.1918.7918.87
12/20/202418.7119.0518.5718.94
12/23/202418.8218.918.6418.89
12/27/202418.8819.3318.7819.28
12/30/202419.1619.3619.1519.31