Bayer More Historical Data - BAYN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Bayer AG (BAYN)
Bayer AG (BAYN) Historical

BAYN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	28.19	-0.30	-1.04%	28.205	28.435	27.87	141,534
May 21 2024	28.485	-0.26	-0.90%	28.745	28.78	27.93	199,953
May 20 2024	28.745	0.09	0.31%	28.605	28.945	28.54	59,387
May 17 2024	28.655	0.02	0.05%	28.875	29.085	28.49	175,525
May 16 2024	28.64	-0.74	-2.50%	29.39	29.815	28.50	367,808
May 15 2024	29.375	-0.03	-0.09%	29.38	29.535	28.425	403,251
May 14 2024	29.40	-0.18	-0.61%	29.80	30.35	28.935	725,560
May 13 2024	29.58	0.63	2.18%	29.015	29.58	29.005	412,807
May 10 2024	28.95	0.40	1.40%	28.70	29.26	28.605	593,393
May 09 2024	28.55	0.11	0.39%	28.565	28.805	28.28	138,727
May 08 2024	28.44	-0.13	-0.44%	28.565	28.73	28.26	190,778
May 07 2024	28.565	0.49	1.73%	28.05	28.65	28.035	317,947
May 06 2024	28.08	-0.14	-0.48%	28.185	28.35	27.945	191,455
May 03 2024	28.215	-0.09	-0.32%	28.345	28.49	27.81	232,091
May 02 2024	28.305	1.04	3.81%	27.88	28.775	27.815	525,347
Apr 30 2024	27.265	-0.30	-1.09%	27.545	27.75	27.245	167,079
Apr 29 2024	27.565	0.19	0.69%	27.335	27.68	27.27	183,038
Apr 26 2024	27.375	0.38	1.41%	26.945	27.61	26.94	404,068
Apr 25 2024	26.995	0.05	0.19%	26.895	27.50	26.87	212,157
Apr 24 2024	26.945	-0.50	-1.80%	27.405	27.475	26.875	182,622
Apr 23 2024	27.44	-0.06	-0.22%	27.42	27.685	27.04	224,892
Apr 22 2024	27.50	1.10	4.17%	26.49	27.53	26.355	333,707
Apr 19 2024	26.40	0.13	0.51%	26.00	26.40	25.65	290,626
Apr 18 2024	26.265	-0.08	-0.30%	26.395	26.395	25.97	188,287
Apr 17 2024	26.345	0.06	0.23%	25.975	26.51	25.93	170,603
Apr 16 2024	26.285	0.06	0.23%	26.27	26.35	25.92	243,220
Apr 15 2024	26.225	-0.69	-2.56%	26.99	27.095	26.085	412,536
Apr 12 2024	26.915	-0.35	-1.28%	27.17	27.81	26.915	289,911
Apr 11 2024	27.265	-0.41	-1.48%	27.245	27.825	27.01	231,706
Apr 10 2024	27.675	0.13	0.45%	27.545	28.24	27.31	275,189
Apr 09 2024	27.55	0.01	0.04%	27.33	28.30	27.115	232,818
Apr 08 2024	27.54	-0.06	-0.22%	27.88	27.88	26.91	473,299
Apr 05 2024	27.60	-0.78	-2.75%	28.38	28.43	27.335	392,342
Apr 04 2024	28.38	-0.41	-1.42%	28.89	28.945	28.30	280,673
Apr 03 2024	28.79	0.59	2.07%	28.005	28.875	27.98	330,804
Apr 02 2024	28.205	-0.32	-1.12%	28.51	28.625	27.77	236,630
Mar 28 2024	28.525	-0.08	-0.26%	28.68	28.695	28.175	257,621
Mar 27 2024	28.60	1.20	4.38%	27.395	28.795	27.255	578,322
Mar 26 2024	27.40	0.40	1.50%	26.98	27.40	26.535	391,588
Mar 25 2024	26.995	0.22	0.80%	26.985	27.105	26.625	377,217
Mar 22 2024	26.78	0.20	0.75%	26.495	26.92	26.31	369,055
Mar 21 2024	26.58	0.27	1.05%	26.40	26.66	26.205	438,489
Mar 20 2024	26.305	0.50	1.96%	25.855	26.445	25.715	257,136
Mar 19 2024	25.80	-0.30	-1.13%	26.105	26.545	25.72	417,299
Mar 18 2024	26.095	-0.14	-0.53%	26.225	26.355	26.025	224,949
Mar 15 2024	26.235	0.34	1.29%	25.975	26.325	25.735	287,942
Mar 14 2024	25.90	-0.44	-1.67%	26.325	26.505	25.90	364,320
Mar 13 2024	26.34	-0.15	-0.57%	26.39	26.88	26.09	444,851
Mar 12 2024	26.49	-0.25	-0.93%	26.89	26.96	26.16	403,972
Mar 11 2024	26.74	0.44	1.69%	26.415	26.82	25.77	504,071
Mar 08 2024	26.295	0.10	0.36%	26.37	26.895	25.945	453,415
Mar 07 2024	26.20	-0.40	-1.50%	26.64	26.70	24.985	1,174,096
Mar 06 2024	26.60	0.49	1.88%	26.40	26.91	25.705	1,249,802
Mar 05 2024	26.11	-2.00	-7.11%	28.665	28.695	25.875	1,487,529
Mar 04 2024	28.11	-0.39	-1.37%	28.80	28.895	27.99	401,608
Mar 01 2024	28.50	0.30	1.06%	28.13	28.895	27.455	447,341
Feb 29 2024	28.20	-0.38	-1.33%	28.505	28.55	27.985	467,137
Feb 28 2024	28.58	-0.58	-1.99%	29.16	29.315	28.50	378,902
Feb 27 2024	29.16	0.58	2.03%	28.595	29.34	28.44	439,282
Feb 26 2024	28.58	-0.23	-0.78%	28.75	29.165	28.50	359,437
Feb 23 2024	28.805	-0.13	-0.45%	28.84	29.05	28.335	365,511

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions