Bayer AG BAYN
XETR · Germany · Health Technology
€45.40-2.55 (-5.32%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €45.52 | -5.07% | €47.31 | €47.42 | €45.38 | 1.73M |
| 2026-09-30 | €47.95 | -1.90% | €49.24 | €49.68 | €47.88 | 2.47M |
| 2026-09-29 | €48.88 | -3.78% | €50.58 | €50.64 | €48.52 | 2.85M |
| 2026-09-28 | €50.80 | +1.56% | €50.46 | €51.00 | €50.22 | 3.06M |
| 2026-09-25 | €50.02 | +1.30% | €49.32 | €50.38 | €49.16 | 2.47M |
| 2026-09-24 | €49.38 | +0.14% | €49.65 | €49.95 | €48.71 | 1.79M |
| 2026-09-23 | €49.31 | -0.48% | €49.38 | €49.92 | €49.10 | 1.60M |
| 2026-09-22 | €49.55 | +1.06% | €49.00 | €49.55 | €48.55 | 1.61M |
| 2026-09-21 | €49.03 | +1.95% | €48.40 | €49.26 | €47.98 | 1.46M |
| 2026-09-18 | €48.09 | -1.94% | €49.05 | €49.14 | €47.63 | 6.03M |
| 2026-09-17 | €49.04 | +0.12% | €49.27 | €49.65 | €48.70 | 1.76M |
| 2026-09-16 | €48.98 | +0.55% | €48.54 | €49.42 | €48.35 | 1.36M |
| 2026-09-15 | €48.71 | -1.26% | €49.79 | €50.04 | €48.15 | 2.00M |
| 2026-09-14 | €49.33 | +2.41% | €48.52 | €50.32 | €48.30 | 3.11M |
| 2026-09-11 | €48.17 | -1.09% | €49.00 | €49.10 | €47.74 | 2.44M |
| 2026-09-10 | €48.70 | -1.14% | €49.20 | €49.53 | €48.32 | 2.21M |
| 2026-09-09 | €49.26 | -0.30% | €49.10 | €49.68 | €48.85 | 2.11M |
| 2026-09-08 | €49.41 | +1.44% | €48.60 | €49.42 | €48.55 | 1.98M |
| 2026-09-07 | €48.71 | -0.29% | €48.59 | €49.12 | €48.30 | 960.29K |
| 2026-09-04 | €48.85 | -0.99% | €48.97 | €49.73 | €48.42 | 1.53M |
| 2026-09-03 | €49.34 | +0.33% | €49.50 | €50.16 | €48.62 | 2.44M |
| 2026-09-02 | €49.18 | +0.61% | €48.91 | €49.41 | €48.49 | 1.45M |
| 2026-09-01 | €48.88 | -0.33% | €49.41 | €49.41 | €48.45 | 1.73M |
| 2026-08-31 | €49.04 | +0.76% | €48.68 | €49.19 | €48.58 | 2.10M |
| 2026-08-28 | €48.67 | +0.39% | €48.86 | €49.38 | €48.53 | 1.45M |
| 2026-08-27 | €48.48 | -1.28% | €49.05 | €49.05 | €48.28 | 1.40M |
| 2026-08-26 | €49.11 | -0.30% | €49.51 | €49.93 | €49.08 | 1.57M |
| 2026-08-25 | €49.26 | +1.61% | €48.60 | €49.26 | €48.27 | 1.67M |
| 2026-08-24 | €48.48 | +0.92% | €48.07 | €48.48 | €47.54 | 1.53M |
| 2026-08-21 | €48.04 | -1.17% | €48.50 | €48.50 | €47.44 | 3.26M |
| 2026-08-20 | €48.61 | -0.82% | €48.71 | €48.83 | €48.07 | 1.44M |
| 2026-08-19 | €49.01 | +0.55% | €48.83 | €49.45 | €48.36 | 1.70M |
| 2026-08-18 | €48.74 | +1.75% | €47.77 | €49.22 | €47.73 | 2.37M |
| 2026-08-17 | €47.90 | +0.23% | €47.83 | €48.07 | €47.53 | 1.04M |
| 2026-08-14 | €47.79 | -0.56% | €47.71 | €48.14 | €47.22 | 1.48M |
| 2026-08-13 | €48.06 | +0.13% | €47.85 | €48.36 | €47.85 | 1.60M |
| 2026-08-12 | €48.00 | -1.94% | €48.95 | €49.09 | €47.79 | 1.85M |
| 2026-08-11 | €48.95 | -0.57% | €49.00 | €49.40 | €48.55 | 1.60M |
| 2026-08-10 | €49.23 | -1.16% | €50.18 | €50.26 | €48.97 | 2.01M |
| 2026-08-07 | €49.81 | +0.83% | €49.42 | €50.44 | €49.21 | 2.29M |
| 2026-08-06 | €49.40 | +0.37% | €49.81 | €50.02 | €48.62 | 1.92M |
| 2026-08-05 | €49.22 | +2.01% | €49.50 | €50.50 | €49.22 | 2.67M |
| 2026-08-04 | €48.25 | +2.40% | €47.90 | €49.92 | €47.60 | 3.78M |
| 2026-08-03 | €47.12 | -1.94% | €48.14 | €48.20 | €46.96 | 2.88M |
| 2026-07-31 | €48.05 | -0.81% | €48.21 | €48.71 | €47.73 | 2.15M |
| 2026-07-30 | €48.44 | +1.57% | €47.11 | €48.58 | €47.05 | 1.93M |
| 2026-07-29 | €47.69 | +1.40% | €47.18 | €47.69 | €46.65 | 1.75M |
| 2026-07-28 | €47.03 | -0.42% | €47.19 | €47.43 | €46.77 | 1.39M |
| 2026-07-27 | €47.23 | +2.54% | €47.00 | €47.72 | €46.53 | 2.16M |
| 2026-07-24 | €46.06 | -0.30% | €46.00 | €46.19 | €45.49 | 1.49M |
| 2026-07-23 | €46.20 | -1.64% | €46.60 | €46.68 | €45.82 | 2.35M |
| 2026-07-22 | €46.97 | -1.36% | €47.86 | €47.86 | €46.63 | 1.86M |
| 2026-07-21 | €47.62 | +0.66% | €47.10 | €47.80 | €47.01 | 1.47M |
| 2026-07-20 | €47.31 | -2.37% | €48.05 | €48.28 | €47.26 | 1.49M |
| 2026-07-17 | €48.46 | +1.55% | €47.57 | €48.49 | €46.82 | 2.73M |
| 2026-07-16 | €47.72 | +0.02% | €47.53 | €47.84 | €47.14 | 1.64M |
| 2026-07-15 | €47.71 | -2.87% | €48.85 | €48.90 | €47.53 | 2.37M |
| 2026-07-14 | €49.12 | -1.60% | €49.46 | €50.24 | €49.01 | 1.72M |
| 2026-07-13 | €49.92 | -0.40% | €49.60 | €50.36 | €49.01 | 1.57M |
| 2026-07-10 | €50.12 | -1.14% | €51.70 | €52.08 | €49.48 | 3.33M |
| 2026-07-09 | €50.70 | +2.14% | €51.32 | €51.44 | €49.98 | 2.13M |
| 2026-07-08 | €49.64 | -2.32% | €50.36 | €50.70 | €49.36 | 2.73M |
| 2026-07-07 | €50.82 | -0.70% | €51.28 | €51.70 | €50.78 | 2.39M |
| 2026-07-06 | €51.18 | -4.09% | €53.06 | €53.78 | €51.18 | 3.69M |
| 2026-07-03 | €53.36 | 0.00% | €53.48 | €53.92 | €52.64 | 4.17M |
| 2026-07-02 | €53.36 | +8.90% | €49.42 | €53.40 | €49.24 | 7.97M |
| 2026-07-01 | €49.00 | +1.22% | €48.50 | €49.00 | €47.76 | 4.78M |
| 2026-06-30 | €48.41 | +5.17% | €45.90 | €48.41 | €45.41 | 5.44M |
| 2026-06-29 | €46.03 | -2.06% | €47.29 | €47.45 | €46.03 | 4.22M |
| 2026-06-26 | €47.00 | 0.00% | €46.50 | €47.60 | €46.06 | 7.73M |
| 2026-06-25 | €47.00 | +18.72% | €39.56 | €47.50 | €39.03 | 10.55M |
| 2026-06-24 | €39.59 | +2.56% | €38.67 | €40.37 | €38.67 | 3.57M |
| 2026-06-23 | €38.60 | +1.10% | €38.06 | €39.19 | €37.69 | 2.44M |
| 2026-06-22 | €38.18 | +0.90% | €37.69 | €38.18 | €37.05 | 3.36M |
| 2026-06-19 | €37.84 | +1.86% | €37.27 | €37.84 | €36.84 | 8.87M |
| 2026-06-18 | €37.15 | -1.56% | €38.45 | €38.45 | €36.51 | 5.77M |
| 2026-06-17 | €37.74 | +4.80% | €36.17 | €38.58 | €35.93 | 4.92M |
| 2026-06-16 | €36.01 | -0.83% | €36.06 | €36.29 | €35.67 | 1.46M |
| 2026-06-15 | €36.31 | +0.33% | €36.52 | €36.66 | €36.06 | 1.90M |
| 2026-06-12 | €36.19 | +1.12% | €35.72 | €36.37 | €35.59 | 1.76M |
| 2026-06-11 | €35.79 | +1.19% | €35.45 | €36.39 | €35.45 | 1.86M |
| 2026-06-10 | €35.37 | -0.34% | €35.73 | €35.80 | €35.04 | 1.64M |
| 2026-06-09 | €35.49 | -0.56% | €35.15 | €35.83 | €34.81 | 2.33M |
| 2026-06-08 | €35.69 | -1.30% | €35.80 | €36.27 | €35.39 | 2.44M |
| 2026-06-05 | €36.16 | +1.69% | €35.44 | €36.36 | €35.30 | 2.21M |
| 2026-06-04 | €35.56 | +2.48% | €34.93 | €35.67 | €34.52 | 3.16M |
| 2026-06-03 | €34.70 | +1.76% | €33.64 | €34.77 | €33.53 | 3.01M |
| 2026-06-02 | €34.10 | -2.93% | €35.01 | €35.01 | €32.96 | 5.98M |
| 2026-06-01 | €35.13 | -3.83% | €36.40 | €36.40 | €35.09 | 3.54M |
| 2026-05-29 | €36.53 | -3.46% | €38.22 | €38.22 | €35.95 | 7.70M |