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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	2.25M
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	3.14M
February 23, 2026	43.48	42.8	42.8	43.92	42.65	3.67M
February 20, 2026	45.18	43.68	43.68	45.29	43.27	5.9M
February 19, 2026	45.8	45.58	45.58	46.33	45.11	3.96M
February 18, 2026	48.61	45.81	45.81	48.79	43.3	12.9M
February 17, 2026	45.9	49.32	49.32	49.78	45.9	6.19M
February 16, 2026	45.58	45.94	45.94	45.94	45.5	1.37M
February 13, 2026	45.3	45.99	45.99	46.05	45.12	2.38M
February 12, 2026	46.48	45.69	45.69	46.89	45.69	3.82M
February 11, 2026	45.84	46.13	46.13	46.3	45.46	2.58M
February 10, 2026	46.07	46.17	46.17	46.37	45.65	2.08M
February 09, 2026	45.72	46.28	46.28	46.51	45.29	3.55M
February 06, 2026	45.9	45.8	45.8	46.25	44.64	4.24M
February 05, 2026	45.36	44.82	44.82	45.36	43.96	2.58M
February 04, 2026	44.93	45.15	45.15	45.88	44.75	2.59M
February 03, 2026	45.1	45.27	45.27	45.66	44.8	1.88M
February 02, 2026	44.17	45.01	45.01	45.01	44.05	2.45M
January 30, 2026	43.8	44.56	44.56	44.66	43.2	3.88M
January 29, 2026	45.14	44.02	44.02	45.19	44.02	3.96M
January 28, 2026	46.1	45.19	45.19	46.16	45.11	3.11M
January 27, 2026	46.31	46.74	46.74	46.74	45.7	3.38M
January 26, 2026	44.6	46.37	46.37	46.5	44.56	4.33M
January 23, 2026	44.1	44.56	44.56	44.99	43.99	2.47M
January 22, 2026	43	44.17	44.17	44.28	42.78	3.37M
January 21, 2026	42.8	42.69	42.69	42.83	41.86	2.85M
January 20, 2026	44	42.92	42.92	44.32	41.98	4.33M
January 19, 2026	43.4	44.4	44.4	44.98	43.4	8.43M
January 16, 2026	42.2	41.52	41.52	42.37	41.32	3.38M
January 15, 2026	41.81	42.1	42.1	42.29	41.27	3.74M
January 14, 2026	39.42	41.67	41.67	41.82	39.35	6.38M
January 13, 2026	39.31	38.95	38.95	39.65	38.7	2.81M
January 12, 2026	38.72	39.76	39.76	39.76	38.56	3.99M
January 09, 2026	39.23	38.88	38.88	39.35	38.69	3.53M
January 08, 2026	38.86	39.53	39.53	39.99	38.59	6.49M
January 07, 2026	38.6	38.34	38.34	38.99	38.26	3.6M
January 06, 2026	38.5	38.04	38.04	38.62	37.91	4.09M
January 05, 2026	38.4	38.32	38.32	39.06	37.79	4M
January 02, 2026	37	38	38	38.01	36.88	4.22M
December 30, 2025	36.34	37.01	37.01	37.02	36.15	1.64M
December 29, 2025	35.97	36.42	36.42	36.53	35.72	2.27M
December 23, 2025	35.46	35.94	35.94	35.99	35.4	1.73M
December 22, 2025	35.68	35.46	35.46	35.94	35.45	1.59M
December 19, 2025	35.5	35.88	35.88	35.92	35.34	5.74M
December 18, 2025	34.9	35.3	35.32	35.3	34.78	2.28M
December 17, 2025	35.05	35.08	35.08	35.41	34.83	2.72M
December 16, 2025	36.16	35.04	35.04	36.16	34.6	4.17M
December 15, 2025	36.69	35.88	35.88	36.95	35.88	2.59M
December 12, 2025	36.52	36.37	36.37	36.72	36.16	2.39M
December 11, 2025	36.8	36.33	36.33	37.14	36.17	3.17M
December 10, 2025	36.58	36.62	36.62	36.62	36.03	4.06M
December 09, 2025	34.82	36.31	36.31	36.52	34.8	5.73M
December 08, 2025	33.83	34.91	34.91	34.97	33.83	4.25M
December 05, 2025	33.75	33.31	33.31	33.92	33.26	2.13M

Bayer AG (BAYN.DE) XETRA