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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2024	26.03	25.77	25.77	26.07	25.6	728,626
October 21, 2024	26.3	26.1	26.1	26.52	26.07	2.06M
October 18, 2024	26.49	26.47	26.47	26.58	26.44	105,596
October 17, 2024	26.49	26.5	26.5	26.59	26.28	1.92M
October 16, 2024	26.54	26.43	26.43	26.8	26.18	3.97M
October 15, 2024	26.2	26.53	26.53	26.68	26.07	4.11M
October 14, 2024	26.41	26.11	26.11	26.49	25.96	4.16M
October 11, 2024	26.62	26.27	26.27	26.68	26.13	5.2M
October 10, 2024	27.07	26.77	26.77	27.34	26.69	4.75M
October 09, 2024	29.19	27.25	27.25	29.22	26.84	11.67M
October 08, 2024	29.45	29.24	29.24	29.46	29.09	1.92M
October 07, 2024	29.8	29.77	29.77	29.86	28.91	2.24M
October 04, 2024	29.87	29.81	29.81	29.99	29.67	1.91M
October 03, 2024	30.46	29.87	29.87	30.51	29.7	1.95M
October 02, 2024	30.39	30.4	30.4	30.71	30.13	1.69M
October 01, 2024	30.55	30.45	30.45	31.03	30.14	3.45M
September 30, 2024	30.56	30.33	30.33	30.99	30.33	3.59M
September 27, 2024	29.3	30.39	30.39	30.52	29.2	5.2M
September 26, 2024	28.89	29.12	29.12	29.43	28.68	2.99M
September 25, 2024	29.06	28.71	28.71	29.34	28.62	2.57M
September 24, 2024	28.87	29	29	29.16	28.75	2.34M
September 23, 2024	28.73	28.59	28.59	29	28.46	1.93M
September 20, 2024	28.76	28.66	28.66	29.08	28.52	7.14M
September 19, 2024	28.34	28.97	28.97	29.06	28.17	5.13M
September 18, 2024	27.52	27.93	27.93	27.98	27.34	2.12M
September 17, 2024	26.78	27.47	27.47	27.55	26.76	3.15M
September 16, 2024	27.08	26.71	26.71	27.09	26.51	2.68M
September 13, 2024	26.89	26.98	26.98	27.25	26.8	2.26M
September 12, 2024	27.3	26.79	26.79	27.32	26.71	2.31M
September 11, 2024	27.62	27.01	27.01	27.63	26.69	3.32M
September 10, 2024	28.6	27.62	27.62	28.65	27.5	3.07M
September 09, 2024	29.05	28.68	28.68	29.25	28.55	2.47M
September 06, 2024	29.29	28.91	28.91	29.89	28.91	4.2M
September 05, 2024	27.87	28.98	28.98	29.49	27.74	4.76M
September 04, 2024	27.64	27.89	27.89	28.01	27.38	1.98M
September 03, 2024	28.21	27.81	27.81	28.3	27.7	2.73M
September 02, 2024	28.22	28.03	28.03	28.25	27.74	1.84M
August 30, 2024	27.86	27.87	27.87	28.07	27.8	2.22M
August 29, 2024	27.67	27.81	27.81	28.3	27.62	2.19M
August 28, 2024	27.66	27.61	27.61	27.7	27.32	1.78M
August 27, 2024	27.55	27.54	27.54	27.72	27.46	1.73M
August 26, 2024	27.9	27.56	27.56	27.9	27.51	1.24M
August 23, 2024	27.84	27.87	27.87	28.02	27.69	1.62M
August 22, 2024	28.01	27.71	27.71	28.08	27.67	1.81M
August 21, 2024	28.11	28.11	28.11	28.32	27.96	1.79M
August 20, 2024	28.94	28.27	28.27	28.98	28.16	3.17M
August 19, 2024	29.28	29.08	29.08	29.56	28.94	2.73M
August 16, 2024	27.2	29	29	29.74	27.2	12.46M
August 15, 2024	25.99	26.28	26.28	26.28	25.89	2.53M
August 14, 2024	26.05	25.83	25.83	26.19	25.69	1.61M
August 13, 2024	26.05	25.99	25.99	26.12	25.7	1.69M
August 12, 2024	26	25.96	25.96	26.28	25.81	1.53M
August 09, 2024	26.32	25.97	25.97	26.42	25.61	2.11M
August 08, 2024	26	26.35	26.35	26.45	25.89	2.4M
August 07, 2024	25.65	26.12	26.12	26.33	25.34	3.28M
August 06, 2024	26.65	25.32	25.32	27.32	25.32	7.24M
August 05, 2024	27.2	26.95	26.95	27.65	26.68	5.08M
August 02, 2024	27.16	27.36	27.36	27.92	27.07	2.92M
August 01, 2024	27.18	27.27	27.27	27.5	27.13	2.09M
July 31, 2024	27.78	27.5	27.5	28.07	27.41	2.88M

Bayer Aktiengesellschaft (BAYN.DE) XETRA