Bayer AG - BAYN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.27	33.63	33.63	34.42	33.25	2.92M
December 03, 2025	34.81	34.25	34.25	34.92	33.86	4.26M
December 02, 2025	34	34.15	34.15	35.02	33.04	10.88M
December 01, 2025	30.52	30.47	30.47	30.66	30.16	1.91M
November 28, 2025	30.72	30.49	30.49	30.79	30.38	1.85M
November 27, 2025	30.58	30.62	30.62	30.75	30.37	1.23M
November 26, 2025	31	30.36	30.36	31.32	30.24	2.33M
November 25, 2025	31	30.83	30.83	31.45	29.6	3.64M
November 24, 2025	29.74	30.6	30.6	31.05	29.48	15.99M
November 21, 2025	26.72	27.59	27.59	27.89	26.64	2.83M
November 20, 2025	27.2	26.99	26.99	27.32	26.81	1.66M
November 19, 2025	27.35	27.02	27.02	27.5	27.02	1.47M
November 18, 2025	27.55	27.37	27.37	27.65	27.05	1.91M
November 17, 2025	28.39	27.95	27.95	28.39	27.84	1.45M
November 14, 2025	29.59	28.41	28.41	29.85	28.1	2.39M
November 13, 2025	29.06	29.06	29.06	29.06	29.06	3.78M
November 12, 2025	27.22	29.06	29.06	29.28	27.22	6.95M
November 11, 2025	26.73	27.43	27.43	27.5	26.3	2.08M
November 10, 2025	26.28	26.5	26.5	26.51	26.17	1.35M
November 07, 2025	26.49	26.06	26.06	26.59	25.78	857,017
November 06, 2025	26.5	26.51	26.51	26.56	26.02	1.76M
November 05, 2025	26.58	26.43	26.43	26.69	26.27	1.39M
November 04, 2025	26.35	26.76	26.76	26.76	26.11	1.54M
November 03, 2025	26.88	26.47	26.47	26.99	26.47	1.37M
October 31, 2025	27	26.95	26.95	27.16	26.71	1.52M
October 30, 2025	27.64	26.87	26.87	27.68	26.16	3.24M
October 29, 2025	27.3	27.56	27.56	27.63	27.3	1.05M
October 28, 2025	27.6	27.45	27.45	27.77	27.35	1.13M
October 27, 2025	27.77	27.61	27.61	27.91	27.4	1.79M
October 24, 2025	27.68	27.78	27.78	27.96	27.51	1.66M
October 23, 2025	27.26	27.58	27.58	27.79	27.22	1.67M
October 22, 2025	27.32	27.52	27.52	27.63	27.1	1.8M
October 21, 2025	27.4	27.36	27.36	27.71	27.27	1.56M
October 20, 2025	26.84	27.43	27.43	27.43	26.6	1.77M
October 17, 2025	26.95	26.82	26.82	26.97	26.6	3.79M
October 16, 2025	27.36	27.09	27.09	27.53	26.91	1.77M
October 15, 2025	27.38	27.26	27.26	27.55	27.14	1.6M
October 14, 2025	27.51	27.33	27.33	27.82	27.24	1.65M
October 13, 2025	27.9	27.76	27.76	28.13	27.58	1.85M
October 10, 2025	28.11	27.98	27.98	29	27.97	2.48M
October 09, 2025	27.35	28.2	28.2	28.39	27.32	2.39M
October 08, 2025	27.85	27.42	27.42	27.86	27.34	2.1M
October 07, 2025	28.19	27.78	27.78	28.21	27.05	3.21M
October 06, 2025	28.72	28.35	28.35	28.72	28.26	1.54M
October 03, 2025	29.2	28.85	28.85	29.27	28.38	2M
October 02, 2025	29.7	29.12	29.12	29.93	29.07	2.86M
October 01, 2025	28.52	29.64	29.64	29.64	28.4	4.55M
September 30, 2025	27.7	28.23	28.23	28.28	27.58	2.69M
September 29, 2025	27.53	27.72	27.72	27.75	27.27	1.5M
September 26, 2025	26.9	27.25	27.25	27.38	26.57	1.55M
September 25, 2025	27.42	27.25	27.25	27.66	27.17	1.61M
September 24, 2025	27.49	27.61	27.61	27.77	27.23	1.72M
September 23, 2025	27.43	27.51	27.51	27.57	26.94	1.72M
September 22, 2025	27.5	27.5	27.5	27.5	27.5	1.46M
September 19, 2025	27.61	27.5	27.5	27.9	27.48	3.9M
September 18, 2025	27.3	27.55	27.55	28.04	27.22	1.8M
September 17, 2025	27	27.38	27.38	27.44	26.78	2.21M
September 16, 2025	27.42	26.94	26.94	27.47	26.87	2.69M
September 15, 2025	28.18	27.5	27.5	28.24	27.43	2.37M
September 12, 2025	28.67	28.07	28.07	28.8	28.07	1.87M

Bayer AG (BAYN.DE) XETRA