Bayer More Historical Data - BAYN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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
Jun 06 2024	28.30	-0.23	-0.81%	28.69	28.775	27.95	206,759
Jun 05 2024	28.53	0.11	0.39%	29.12	29.205	28.33	419,577
Jun 04 2024	28.42	-0.23	-0.80%	28.65	29.25	28.21	167,522
Jun 03 2024	28.65	0.35	1.24%	28.25	28.70	28.055	369,843
May 31 2024	28.30	0.30	1.05%	28.12	28.325	27.85	134,657
May 30 2024	28.005	0.90	3.34%	26.895	28.17	26.745	220,823
May 29 2024	27.10	-0.74	-2.66%	27.745	27.745	26.925	255,302
May 28 2024	27.84	-0.37	-1.29%	28.245	28.40	27.55	204,222
May 27 2024	28.205	0.67	2.45%	27.505	28.40	27.505	230,898
May 24 2024	27.53	-0.04	-0.15%	27.45	27.695	27.10	210,914
May 23 2024	27.57	-0.62	-2.20%	28.265	28.495	27.50	290,168
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

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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