Bayer AG (BAYN.DE) XETRA

38.28

+0.145(+0.38%)

Updated at March 26 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2026	37.73	38.28	38.28	38.47	37.63	2.25M
March 25, 2026	38.62	38.13	38.13	38.74	37.7	2.32M
March 24, 2026	37.7	37.74	37.74	38.1	36.88	3.19M
March 23, 2026	37.42	38.47	38.47	39.9	37.23	4.18M
March 20, 2026	39.46	38.39	38.39	40.14	38.15	8.02M
March 19, 2026	38.8	38.47	38.47	39.14	38.13	3.14M
March 18, 2026	40.26	39.53	39.53	40.33	38.86	3.13M
March 17, 2026	40.01	40.21	40.21	40.52	39.83	2.57M
March 16, 2026	39.15	40.09	40.09	40.53	39.15	3.36M
March 13, 2026	38.7	38.64	38.64	39.52	38.37	2.03M
March 12, 2026	39.45	39.13	39.13	39.82	38.73	2.86M
March 11, 2026	39.02	40.02	40.02	40.24	38.94	3.19M
March 10, 2026	38.44	39.63	39.63	40.04	38.33	4.58M
March 09, 2026	35.69	37.59	37.59	37.75	35.2	3.7M
March 06, 2026	37.7	36.39	36.39	37.87	36.15	4.83M
March 05, 2026	37.46	37.78	37.78	38.44	36.3	5.15M
March 04, 2026	37.82	37.4	37.4	38.27	35.38	9.11M
March 03, 2026	39.77	38.31	38.31	39.77	37.81	7.24M
March 02, 2026	40.67	40.61	40.61	41.39	40.36	3.6M
February 27, 2026	41.78	42.01	42.01	42.21	41.25	3.27M
February 26, 2026	42.4	41.85	41.85	42.52	41.46	2.26M
February 25, 2026	42.11	42.59	42.59	42.89	41.57	2.68M
February 24, 2026	42.7	42.34	42.34	42.89	42.09	3.16M
February 23, 2026	43.48	42.8	42.8	43.92	42.65	3.67M
February 20, 2026	45.18	43.68	0	45.29	43.27	5.9M
February 19, 2026	45.8	45.58	0	46.33	45.11	3.96M
February 18, 2026	48.61	45.81	0	48.79	43.3	12.9M
February 17, 2026	45.9	49.32	0	49.78	45.9	6.2M
February 16, 2026	45.58	45.94	0	45.94	45.5	1.37M
February 13, 2026	45.3	45.99	0	46.05	45.12	2.38M
February 12, 2026	46.48	45.69	0	46.89	45.69	3.82M
February 11, 2026	45.84	46.13	0	46.3	45.46	2.58M
February 10, 2026	46.07	46.17	0	46.37	45.65	2.09M
February 09, 2026	45.72	46.28	0	46.51	45.29	3.55M
February 06, 2026	45.9	45.8	0	46.25	44.64	4.24M
February 05, 2026	45.36	44.82	0	45.36	43.96	2.6M
February 04, 2026	44.93	45.15	0	45.88	44.75	2.59M
February 03, 2026	45.1	45.27	0	45.66	44.8	1.89M
February 02, 2026	44.17	45.01	0	45.01	44.05	2.45M
January 30, 2026	43.8	44.56	0	44.66	43.2	3.88M
January 29, 2026	45.14	44.02	0	45.19	44.02	3.96M
January 28, 2026	46.1	45.19	0	46.16	45.11	3.12M
January 27, 2026	46.31	46.74	0	46.74	45.7	3.38M
January 26, 2026	44.6	46.37	0	46.5	44.56	4.33M
January 23, 2026	44.1	44.56	0	44.99	43.99	2.47M
January 22, 2026	43	44.17	0	44.28	42.78	3.38M
January 21, 2026	42.8	42.69	0	42.83	41.86	2.87M
January 20, 2026	44	42.92	0	44.32	41.98	4.34M
January 19, 2026	43.4	44.4	0	44.98	43.4	8.43M
January 16, 2026	42.2	44.18	0	44.18	41.32	3.41M
January 15, 2026	41.81	41.87	0	42.29	41.27	3.74M
January 14, 2026	39.42	41.73	0	41.82	39.35	6.38M
January 13, 2026	39.31	38.82	0	39.65	38.7	2.81M
January 12, 2026	38.72	39.76	0	39.76	38.56	3.99M
January 09, 2026	39.23	38.98	0	39.35	38.69	3.53M
January 08, 2026	38.86	39.44	0	39.99	38.59	6.5M
January 07, 2026	38.6	38.37	0	38.99	38.26	3.6M
January 06, 2026	38.5	38.36	0	38.62	37.91	4.09M
January 05, 2026	38.4	38.32	0	39.06	37.79	4M
January 02, 2026	37	37.95	0	38.01	36.88	4.22M