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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	23.49	23.42	23.42	23.61	22.87	3.22M
May 07, 2025	23.74	23.44	23.44	23.92	23.41	2.4M
May 06, 2025	24.21	24.05	24.05	24.25	23.54	2.84M
May 05, 2025	24.09	24.2	24.2	24.37	23.91	1.99M
May 02, 2025	23.64	23.88	23.88	24.45	23.64	8.15M
April 30, 2025	23.2	23.03	23.03	23.66	22.93	4.9M
April 29, 2025	23.11	23.17	23.17	23.29	22.9	3.83M
April 28, 2025	22.65	22.98	22.98	23.02	22.62	2.82M
April 25, 2025	22.61	22.99	22.88	23.14	22.42	3.78M
April 24, 2025	22.12	22.48	22.37	22.53	22.02	2.4M
April 23, 2025	21.68	22.11	22	22.28	21.57	3.61M
April 22, 2025	21.34	21.49	21.38	21.64	21.17	3.54M
April 17, 2025	21.12	21.03	21.03	21.13	20.71	2.72M
April 16, 2025	20.73	20.96	20.96	20.96	20.52	2.31M
April 15, 2025	20.79	20.83	20.83	21.08	20.58	2.53M
April 14, 2025	20.76	20.89	20.89	20.95	20.47	2.51M
April 11, 2025	20.24	20.16	20.16	20.29	19.5	4.34M
April 10, 2025	20.74	19.89	19.89	21	19.87	5.69M
April 09, 2025	19.84	19.47	19.47	20.08	19.34	6.29M
April 08, 2025	20.08	20.41	20.41	20.81	19.85	6.01M
April 07, 2025	18.75	19.83	19.83	20.8	18.38	13.28M
April 04, 2025	21.07	20.1	20.1	21.4	19.66	8.93M
April 03, 2025	20.94	21.27	21.27	21.84	20.86	5.09M
April 02, 2025	22	21.43	21.43	22	21.17	4.26M
April 01, 2025	22.31	22.32	22.32	22.63	22.16	2.37M
March 31, 2025	22.32	22.07	22.07	22.44	21.9	3.61M
March 28, 2025	22.6	22.57	22.57	23.04	22.57	2.59M
March 27, 2025	22.68	22.67	22.67	22.79	22.33	2.81M
March 26, 2025	23.66	22.79	22.79	23.74	22.73	3.04M
March 25, 2025	22.58	23.57	23.57	23.58	22.58	4.45M
March 24, 2025	22.87	22.41	22.41	23.14	21.95	9.52M
March 21, 2025	23.73	24.08	24.08	24.13	23.64	6.57M
March 20, 2025	24.4	24	24	24.68	23.83	4.12M
March 19, 2025	24.62	24.39	24.39	24.7	24.06	4.08M
March 18, 2025	24.07	24.76	24.76	24.97	23.95	4.94M
March 17, 2025	23.31	23.79	23.79	23.97	23.31	3.79M
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

Bayer AG (BAYN.DE) XETRA