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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	23.15	23.29	23.29	23.7	22.95	4.33M
March 13, 2025	22.8	22.9	22.9	23.05	22.56	2.85M
March 12, 2025	23.8	23	23	24.01	22.9	3.64M
March 11, 2025	23.77	23.64	23.64	24.71	23.55	5.51M
March 10, 2025	23.44	23.56	23.56	23.97	23.41	4.96M
March 07, 2025	24.96	23.25	23.25	25.13	22.25	11.83M
March 06, 2025	24.45	24.86	24.86	25.47	24	6.34M
March 05, 2025	23.08	24.49	24.49	25.31	22.93	7.64M
March 04, 2025	23.87	23.52	23.52	23.97	23.52	5.3M
March 03, 2025	22.62	24	24	24.1	22.54	7.32M
February 28, 2025	22.59	22.71	22.71	22.77	22.39	3.39M
February 27, 2025	22.71	22.75	22.75	22.81	22.38	3.05M
February 26, 2025	22.75	23.04	23.04	23.05	22.58	3.04M
February 25, 2025	22.25	22.64	22.64	22.92	22.16	3.1M
February 24, 2025	22.5	22.28	22.28	22.61	22.11	2.89M
February 21, 2025	21.79	22.05	22.05	22.22	21.74	4.05M
February 20, 2025	21.35	21.68	21.68	21.96	21.31	3.25M
February 19, 2025	21.64	21.3	21.3	21.68	21.12	2.84M
February 18, 2025	21.28	21.64	21.64	21.79	20.98	3.08M
February 17, 2025	21.24	21.4	21.4	21.48	21.15	1.86M
February 14, 2025	21.52	21.38	21.38	21.66	21.35	3.03M
February 13, 2025	21.25	21.62	21.62	21.68	21.15	4.9M
February 12, 2025	20.89	20.98	20.98	21.31	20.73	3.45M
February 11, 2025	20.96	20.73	20.73	21.01	20.25	3.18M
February 10, 2025	20.97	21.02	21.02	21.12	20.85	2.21M
February 07, 2025	21.2	20.95	20.95	21.29	20.79	2.65M
February 06, 2025	21.19	21.22	21.22	21.41	20.98	2.91M
February 05, 2025	21.04	21.04	21.04	21.16	20.82	2.75M
February 04, 2025	21.12	21.22	21.22	21.31	21.01	2.27M
February 03, 2025	21.2	21.01	21.01	21.21	20.74	3.42M
January 31, 2025	21.94	21.64	21.64	21.97	21.56	3.43M
January 30, 2025	21.56	21.86	21.86	21.91	21.37	3.39M
January 29, 2025	21.5	21.54	21.54	21.77	21.28	3.25M
January 28, 2025	21.4	21.5	21.5	21.82	21.24	3.91M
January 27, 2025	20.9	21.45	21.45	21.55	20.56	4.63M
January 24, 2025	21.15	20.9	20.9	21.44	20.78	4.05M
January 23, 2025	21.06	21.08	21.08	21.28	21.01	3.08M
January 22, 2025	21.48	20.99	20.99	21.51	20.82	3.14M
January 21, 2025	21.11	21.44	21.44	21.5	21.02	2.65M
January 20, 2025	21.26	21.28	21.28	21.5	20.99	2.84M
January 17, 2025	20.88	21.15	21.15	21.25	20.85	3.75M
January 16, 2025	20.84	20.74	20.74	20.93	20.59	2.63M
January 15, 2025	19.64	20.73	20.73	20.99	19.51	7.04M
January 14, 2025	20.31	19.6	19.6	20.66	19.47	4.55M
January 13, 2025	20	20.04	20.04	20.42	19.95	3.44M
January 10, 2025	19.65	19.98	19.98	20.43	19.56	4.83M
January 09, 2025	19.58	19.76	19.76	19.93	19.46	2.91M
January 08, 2025	19.79	19.67	19.67	19.79	19.29	3.79M
January 07, 2025	19.68	19.79	19.79	19.99	19.47	3.07M
January 06, 2025	19.14	19.72	19.72	19.87	19.07	4.7M
January 03, 2025	19.37	18.99	18.99	19.46	18.92	2.5M
January 02, 2025	19.22	19.39	19.39	19.5	18.95	3.38M
December 30, 2024	19.16	19.31	19.31	19.36	19.15	2.01M
December 27, 2024	18.88	19.28	19.28	19.33	18.78	3.48M
December 23, 2024	18.82	18.89	18.89	18.9	18.64	3.04M
December 20, 2024	18.71	18.94	18.94	19.05	18.57	7.78M
December 19, 2024	18.99	18.87	18.87	19.19	18.79	4.37M
December 18, 2024	19.27	19.22	19.22	19.37	19.08	3.43M
December 17, 2024	19.26	19.33	19.33	19.49	19.16	3.29M
December 16, 2024	19.64	19.5	19.5	19.78	19.22	4.58M

Bayer AG (BAYN.DE) XETRA