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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.42	41.67	41.67	41.82	39.35	6.38M
January 13, 2026	39.31	38.95	38.95	39.65	38.7	2.81M
January 12, 2026	38.72	39.76	39.76	39.76	38.56	3.99M
January 09, 2026	39.23	38.88	38.88	39.35	38.69	3.53M
January 08, 2026	38.86	39.53	39.53	39.99	38.59	6.49M
January 07, 2026	38.6	38.34	38.34	38.99	38.26	3.6M
January 06, 2026	38.5	38.04	38.04	38.62	37.91	4.09M
January 05, 2026	38.4	38.32	38.32	39.06	37.79	4M
January 02, 2026	37	38	38	38.01	36.88	4.22M
December 30, 2025	36.34	37.01	37.01	37.02	36.15	1.64M
December 29, 2025	35.97	36.42	36.42	36.53	35.72	2.27M
December 23, 2025	35.46	35.94	35.94	35.99	35.4	1.73M
December 22, 2025	35.68	35.46	35.46	35.94	35.45	1.59M
December 19, 2025	35.5	35.88	35.88	35.92	35.34	5.74M
December 18, 2025	34.9	35.3	35.32	35.3	34.78	2.28M
December 17, 2025	35.05	35.08	35.08	35.41	34.83	2.72M
December 16, 2025	36.16	35.04	35.04	36.16	34.6	4.17M
December 15, 2025	36.69	35.88	35.88	36.95	35.88	2.59M
December 12, 2025	36.52	36.37	36.37	36.72	36.16	2.39M
December 11, 2025	36.8	36.33	36.33	37.14	36.17	3.17M
December 10, 2025	36.58	36.62	36.62	36.62	36.03	4.06M
December 09, 2025	34.82	36.31	36.31	36.52	34.8	5.73M
December 08, 2025	33.83	34.91	34.91	34.97	33.83	4.25M
December 05, 2025	33.75	33.31	33.31	33.92	33.26	2.13M
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

Bayer AG (BAYN.DE) XETRA