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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	28.38	28.25	28.25	28.55	27.84	1.65M
September 05, 2025	28.78	28.16	28.16	28.78	28.13	1.72M
September 04, 2025	28.11	28.58	28.58	28.97	28.07	1.59M
September 03, 2025	27.58	28.04	28.04	28.2	27.53	2.83M
September 02, 2025	27.77	27.44	27.44	27.85	27.26	1.85M
September 01, 2025	28.12	27.86	27.86	28.12	27.64	1.15M
August 29, 2025	27.94	28.06	28.06	28.36	27.62	2.74M
August 28, 2025	28.63	27.93	27.93	28.75	27.92	1.74M
August 27, 2025	28.71	28.42	28.42	28.99	28.39	1.5M
August 26, 2025	28.17	28.59	28.59	28.79	28.04	2.83M
August 25, 2025	28.53	28.11	28.11	28.55	27.87	1.72M
August 22, 2025	28.04	28.56	28.56	28.81	28.04	2M
August 21, 2025	27.81	28.13	28.13	28.13	27.69	1.7M
August 20, 2025	27.92	27.96	27.96	28.22	27.77	1.78M
August 19, 2025	27.72	28.09	28.09	28.13	27.59	2.12M
August 18, 2025	27.16	27.67	27.67	28.23	27.02	3.54M
August 15, 2025	26.85	27.05	27.05	27.13	26.82	2.04M
August 14, 2025	26.89	26.63	26.63	26.9	26.53	1.94M
August 13, 2025	26.05	26.8	26.8	26.94	25.99	3.56M
August 12, 2025	25.85	25.96	25.96	26.01	25.49	2.34M
August 11, 2025	26	25.71	25.71	26.2	25.59	1.85M
August 08, 2025	25.65	25.72	25.72	25.88	25.31	2.3M
August 07, 2025	25.27	25.37	25.37	25.89	24.92	4.35M
August 06, 2025	27.3	24.98	24.98	27.41	24.81	8.74M
August 05, 2025	27.73	27.73	27.73	27.83	27.56	2.49M
August 04, 2025	28.11	27.5	27.5	28.14	27.29	3.01M
August 01, 2025	27.52	28.12	28.12	28.93	27.17	6.35M
July 31, 2025	28.22	27.35	27.35	28.25	27.27	3.85M
July 30, 2025	28.56	28.21	28.21	28.56	28.21	2.3M
July 29, 2025	28.94	28.58	28.58	29.1	28.5	2.54M
July 28, 2025	29.7	28.96	28.96	29.78	28.79	2.14M
July 25, 2025	28.99	29.21	29.21	29.43	28.84	2.13M
July 24, 2025	28.82	29.13	29.13	29.6	28.81	4.95M
July 23, 2025	28.3	28.48	28.48	28.61	28.15	2.36M
July 22, 2025	27.5	27.81	27.81	27.92	27.26	1.88M
July 21, 2025	27.52	27.56	27.56	28.02	27.5	1.84M
July 18, 2025	28	27.67	27.67	28.18	27.64	3.61M
July 17, 2025	27.75	27.97	27.97	27.97	27.43	2.89M
July 16, 2025	27.25	27.57	27.57	27.74	27.25	2.06M
July 15, 2025	27.5	27.32	27.32	27.79	27.32	1.8M
July 14, 2025	27	27.51	27.51	27.64	26.99	2.41M
July 11, 2025	27.72	27.34	27.34	27.76	27.27	1.74M
July 10, 2025	27.54	27.78	27.78	27.8	27.35	1.92M
July 09, 2025	27.15	27.33	27.33	27.59	27.07	2.3M
July 08, 2025	26.32	27.18	27.18	27.32	26.27	3.96M
July 07, 2025	26.13	26.15	26.15	26.24	25.9	1.55M
July 04, 2025	26.02	26.2	26.2	26.33	25.86	1.68M
July 03, 2025	26.5	26.05	26.05	26.84	26	2.52M
July 02, 2025	26.63	26.36	26.36	26.64	26.11	2.52M
July 01, 2025	25.65	26.46	26.46	26.61	25.62	4.14M
June 30, 2025	26.99	25.54	25.54	27.44	25.38	8.2M
June 27, 2025	26.4	26.98	26.98	27.05	26.4	2.7M
June 26, 2025	26.51	26.28	26.28	26.63	26.28	1.63M
June 25, 2025	26.67	26.41	26.41	26.67	26.13	2.3M
June 24, 2025	26.86	26.49	26.49	26.95	26.44	2.35M
June 23, 2025	26.51	26.24	26.24	26.58	25.99	2.53M
June 20, 2025	27.14	26.69	26.69	27.27	26.5	5.59M
June 19, 2025	26.91	26.93	26.93	27.14	26.76	1.64M
June 18, 2025	27.01	27.21	27.21	27.49	26.87	2.96M
June 17, 2025	27.3	27.16	27.16	27.34	26.76	2.78M

Bayer AG (BAYN.DE) XETRA