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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.8973
CLOSE 25.9121

Low

LOW 18.38

High

HIGH 37.14
DATEOPENHIGHLOWCLOSE
01/02/202519.2219.518.9519.39
01/03/202519.3719.4618.9218.99
01/06/202519.1419.8719.0719.72
01/07/202519.6819.9919.4719.79
01/08/202519.7919.7919.2919.67
01/09/202519.5819.9319.4619.76
01/10/202519.6520.4319.5619.98
01/13/20252020.4219.9520.04
01/14/202520.3120.6619.4719.6
01/15/202519.6420.9919.5120.73
01/16/202520.8420.9320.5920.74
01/17/202520.8821.2520.8521.15
01/20/202521.2621.520.9921.28
01/21/202521.1121.521.0221.44
01/22/202521.4821.5120.8220.99
01/23/202521.0621.2821.0121.08
01/24/202521.1521.4420.7820.9
01/27/202520.921.5520.5621.45
01/28/202521.421.8221.2421.5
01/29/202521.521.7721.2821.54
01/30/202521.5621.9121.3721.86
01/31/202521.9421.9721.5621.64
02/03/202521.221.2120.7421.01
02/04/202521.1221.3121.0121.22
02/05/202521.0421.1620.8221.04
02/06/202521.1921.4120.9821.22
02/07/202521.221.2920.7920.95
02/10/202520.9721.1220.8521.02
02/11/202520.9621.0120.2520.73
02/12/202520.8921.3120.7320.98
02/13/202521.2521.6821.1521.62
02/14/202521.5221.6621.3521.38
02/17/202521.2421.4821.1521.4
02/18/202521.2821.7920.9821.64
02/19/202521.6421.6821.1221.3
02/20/202521.3521.9621.3121.68
02/21/202521.7922.2221.7422.05
02/24/202522.522.6122.1122.28
02/25/202522.2522.9222.1622.64
02/26/202522.7523.0522.5823.04
02/27/202522.7122.8122.3822.75
02/28/202522.5922.7722.3922.71
03/03/202522.6224.122.5424
03/04/202523.8723.9723.5223.52
03/05/202523.0825.3122.9324.49
03/06/202524.4525.472424.86
03/07/202524.9625.1322.2523.25
03/10/202523.4423.9723.4123.56
03/11/202523.7724.7123.5523.64
03/12/202523.824.0122.923
03/13/202522.823.0522.5622.9
03/14/202523.1523.722.9523.29
03/17/202523.3123.9723.3123.79
03/18/202524.0724.9723.9524.76
03/19/202524.6224.724.0624.39
03/20/202524.424.6823.8324
03/21/202523.7324.1323.6424.08
03/24/202522.8723.1421.9522.41
03/25/202522.5823.5822.5823.57
03/26/202523.6623.7422.7322.79
03/27/202522.6822.7922.3322.67
03/28/202522.623.0422.5722.57
03/31/202522.3222.4421.922.07
04/01/202522.3122.6322.1622.32
04/02/2025222221.1721.43
04/03/202520.9421.8420.8621.27
04/04/202521.0721.419.6620.1
04/07/202518.7520.818.3819.83
04/08/202520.0820.8119.8520.41
04/09/202519.8420.0819.3419.47
04/10/202520.742119.8719.89
04/11/202520.2420.2919.520.16
04/14/202520.7620.9520.4720.89
04/15/202520.7921.0820.5820.83
04/16/202520.7320.9620.5220.96
04/17/202521.1221.1320.7121.03
04/22/202521.3421.6421.1721.49
04/23/202521.6822.2821.5722.11
04/24/202522.1222.5322.0222.48
04/25/202522.6123.1422.4222.99
04/28/202522.6523.0222.6222.98
04/29/202523.1123.2922.923.17
04/30/202523.223.6622.9323.03
05/02/202523.6424.4523.6423.88
05/05/202524.0924.3723.9124.2
05/06/202524.2124.2523.5424.05
05/07/202523.7423.9223.4123.44
05/08/202523.4923.6122.8723.42
05/09/202523.7524.2323.6924.05
05/12/202523.9424.523.8624.06
05/13/202525.126.9424.7224.74
05/14/202524.724.7522.0922.17
05/15/202522.0422.8722.0222.87
05/16/202523.1423.6222.8622.87
05/19/202522.7323.222.622.92
05/20/202523.1323.4522.9823.43
05/21/202523.5424.0923.4223.72
05/22/202523.7624.5223.7624.36
05/23/202524.6225.0824.0824.48
05/26/202524.8525.0924.3524.68
05/27/202524.825.1224.7224.93
05/28/202524.9424.9724.4524.67
05/29/202524.9725.2724.6124.73
05/30/202524.7524.9124.524.74
06/02/202524.6925.224.6725.14
06/03/202525.2825.3424.6824.96
06/04/202525.125.4825.125.32
06/05/202526.226.7425.8626.43
06/06/202526.6926.9426.1826.44
06/09/202526.5326.7326.426.49
06/10/202526.6326.8926.1926.75
06/11/202527.3327.8827.0827.76
06/12/202527.7727.9227.3327.82
06/13/202527.2627.4927.1327.48
06/16/202527.4827.7527.2227.58
06/17/202527.327.3426.7627.16
06/18/202527.0127.4926.8727.21
06/19/202526.9127.1426.7626.93
06/20/202527.1427.2726.526.69
06/23/202526.5126.5825.9926.24
06/24/202526.8626.9526.4426.49
06/25/202526.6726.6726.1326.41
06/26/202526.5126.6326.2826.28
06/27/202526.427.0526.426.98
06/30/202526.9927.4425.3825.54
07/01/202525.6526.6125.6226.46
07/02/202526.6326.6426.1126.36
07/03/202526.526.842626.05
07/04/202526.0226.3325.8626.2
07/07/202526.1326.2425.926.15
07/08/202526.3227.3226.2727.18
07/09/202527.1527.5927.0727.33
07/10/202527.5427.827.3527.78
07/11/202527.7227.7627.2727.34
07/14/20252727.6426.9927.51
07/15/202527.527.7927.3227.32
07/16/202527.2527.7427.2527.57
07/17/202527.7527.9727.4327.97
07/18/20252828.1827.6427.67
07/21/202527.5228.0227.527.56
07/22/202527.527.9227.2627.81
07/23/202528.328.6128.1528.48
07/24/202528.8229.628.8129.13
07/25/202528.9929.4328.8429.21
07/28/202529.729.7828.7928.96
07/29/202528.9429.128.528.58
07/30/202528.5628.5628.2128.21
07/31/202528.2228.2527.2727.35
08/01/202527.5228.9327.1728.12
08/04/202528.1128.1427.2927.5
08/05/202527.7327.8327.5627.73
08/06/202527.327.4124.8124.98
08/07/202525.2725.8924.9225.37
08/08/202525.6525.8825.3125.72
08/11/20252626.225.5925.71
08/12/202525.8526.0125.4925.96
08/13/202526.0526.9425.9926.8
08/14/202526.8926.926.5326.63
08/15/202526.8527.1326.8227.05
08/18/202527.1628.2327.0227.67
08/19/202527.7228.1327.5928.09
08/20/202527.9228.2227.7727.96
08/21/202527.8128.1327.6928.13
08/22/202528.0428.8128.0428.56
08/25/202528.5328.5527.8728.11
08/26/202528.1728.7928.0428.59
08/27/202528.7128.9928.3928.42
08/28/202528.6328.7527.9227.93
08/29/202527.9428.3627.6228.06
09/01/202528.1228.1227.6427.86
09/02/202527.7727.8527.2627.44
09/03/202527.5828.227.5328.04
09/04/202528.1128.9728.0728.58
09/05/202528.7828.7828.1328.16
09/08/202528.3828.5527.8428.25
09/09/202528.328.3927.6728.24
09/10/202528.1328.2727.6728.03
09/11/202528.1328.9528.1328.83
09/12/202528.6728.828.0728.07
09/15/202528.1828.2427.4427.5
09/16/202527.4227.4726.8726.94
09/17/20252727.4426.7827.38
09/18/202527.328.0427.2227.55
09/19/202527.6127.927.4827.5
09/22/202527.4627.6927.227.46
09/23/202527.4327.5726.9427.51
09/24/202527.4927.7727.2327.61
09/25/202527.4227.6627.1827.25
09/26/202526.927.3826.5727.25
09/29/202527.5327.7527.2727.72
09/30/202527.728.2827.5828.23
10/01/202528.5229.6428.429.64
10/02/202529.729.9329.0729.12
10/03/202529.229.2728.3828.85
10/06/202528.7228.7228.2628.35
10/07/202528.1928.2127.0527.78
10/08/202527.8527.8627.3427.42
10/09/202527.3528.3927.3228.2
10/10/202528.112927.9727.98
10/13/202527.928.1327.5827.76
10/14/202527.5127.8227.2427.33
10/15/202527.3827.5527.1427.26
10/16/202527.3627.5326.9127.09
10/17/202526.9526.9726.626.82
10/20/202526.8427.4326.627.43
10/21/202527.427.7127.2727.36
10/22/202527.3227.6327.127.52
10/23/202527.2627.7927.2227.58
10/24/202527.6827.9627.5127.78
10/27/202527.7727.9127.427.61
10/28/202527.627.7727.3527.45
10/29/202527.327.6327.327.56
10/30/202527.6427.6826.1626.87
10/31/20252727.1626.7126.95
11/03/202526.8826.9926.4726.47
11/04/202526.3526.7626.1126.76
11/05/202526.5826.6926.2726.43
11/06/202526.526.5626.0226.51
11/07/202526.4926.5925.7826.06
11/10/202526.2826.5126.1826.5
11/11/202526.7327.526.327.43
11/12/202527.2229.2827.2229.06
11/13/20252929.9628.9829.94
11/14/202529.629.8528.1128.41
11/17/202528.3928.3927.8427.95
11/18/202527.5527.6527.0527.37
11/19/202527.3527.527.0227.02
11/20/202527.227.3226.8126.99
11/21/202526.7227.8926.6427.59
11/24/202529.7431.0529.4830.6
11/25/20253131.4529.630.83
11/26/20253131.3230.2430.36
11/27/202530.5830.7530.3730.62
11/28/202530.7230.7930.3830.49
12/01/202530.5230.6630.1630.47
12/02/20253435.0233.0434.15
12/03/202534.8234.9233.8634.37
12/04/202534.2734.4233.2533.63
12/05/202533.7533.9233.2633.4
12/08/202533.8334.9733.8334.91
12/09/202534.8236.5234.836.4
12/10/202536.5836.7236.0336.72
12/11/202536.837.1436.1736.41
12/12/202536.5236.7236.1636.37
12/15/202536.6936.9535.8835.88
12/16/202536.1636.1634.635.15
12/17/202535.0535.4134.8335.08
12/18/202534.935.3234.7835.32
12/19/202535.535.9235.3435.92
12/22/202535.6835.9435.4535.55
12/23/202535.4635.9935.435.87
12/29/202535.9736.5335.7236.53
12/30/202536.3437.0236.1537.01