Bayer AG (BAYN.DE)
XETRA: BAYN.DE
· Real-Time Price · USD
21.03
0.08 (0.36%)
At close: Apr 17, 2025, 5:29 PM
BAYN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.12 | 21.13 | 20.71 | 21.03 | n/a | 0.33% | 2,717,670 |
| Apr 16, 2025 | 20.73 | 20.96 | 20.52 | 20.96 | n/a | 0.62% | 2,308,598 |
| Apr 15, 2025 | 20.79 | 21.08 | 20.58 | 20.83 | n/a | -0.29% | 2,528,870 |
| Apr 14, 2025 | 20.76 | 20.95 | 20.47 | 20.89 | n/a | 3.62% | 2,513,899 |
| Apr 11, 2025 | 20.24 | 20.29 | 19.50 | 20.16 | n/a | 1.36% | 4,341,906 |
| Apr 10, 2025 | 20.74 | 21.00 | 19.87 | 19.89 | n/a | 2.16% | 5,686,825 |
| Apr 9, 2025 | 19.84 | 20.08 | 19.34 | 19.47 | n/a | -4.61% | 6,290,208 |
| Apr 8, 2025 | 20.08 | 20.81 | 19.85 | 20.41 | n/a | 2.92% | 6,008,416 |
| Apr 7, 2025 | 18.75 | 20.80 | 18.38 | 19.83 | n/a | -1.34% | 13,280,680 |
| Apr 4, 2025 | 21.07 | 21.40 | 19.66 | 20.10 | n/a | -5.50% | 8,929,490 |
| Apr 3, 2025 | 20.94 | 21.84 | 20.86 | 21.27 | n/a | -0.75% | 5,086,707 |
| Apr 2, 2025 | 22.00 | 22.00 | 21.17 | 21.43 | n/a | -3.99% | 4,269,244 |
| Apr 1, 2025 | 22.31 | 22.63 | 22.16 | 22.32 | n/a | 1.13% | 2,372,540 |
| Mar 31, 2025 | 22.32 | 22.44 | 21.90 | 22.07 | n/a | -2.22% | 3,614,873 |
| Mar 28, 2025 | 22.60 | 23.04 | 22.57 | 22.57 | n/a | -0.44% | 2,589,394 |
| Mar 27, 2025 | 22.68 | 22.79 | 22.33 | 22.67 | n/a | -0.53% | 2,806,617 |
| Mar 26, 2025 | 23.66 | 23.74 | 22.73 | 22.79 | n/a | -3.31% | 3,043,191 |
| Mar 25, 2025 | 22.58 | 23.58 | 22.58 | 23.57 | n/a | 5.18% | 4,447,884 |
| Mar 24, 2025 | 22.87 | 23.14 | 21.95 | 22.41 | n/a | -6.94% | 9,518,732 |
| Mar 21, 2025 | 23.73 | 24.13 | 23.64 | 24.08 | n/a | 0.33% | 6,569,955 |