Bayer AG (1BAYN)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -6.29270046746 | 27.81 | 27.81 | 25.5 | 29706 | 26.40085552 | DE |
| 4 | -2.21 | -7.81747435444 | 28.27 | 29.235 | 25.5 | 40489 | 27.68489885 | DE |
| 12 | -2.515 | -8.80139982502 | 28.575 | 30.39 | 25.5 | 39238 | 27.85342861 | DE |
| 26 | -6.44 | -19.8153846154 | 32.5 | 36.005 | 24.97 | 42441 | 28.99609151 | DE |
| 52 | -25.21 | -49.171055198 | 51.27 | 54.21 | 24.97 | 30025 | 31.8043007 | DE |
| 156 | -26.62 | -50.5315110099 | 52.68 | 67.97 | 24.97 | 16145 | 39.97177749 | DE |
| 260 | -29.32 | -52.9433008306 | 55.38 | 78.22 | 24.97 | 14403 | 45.30497646 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718898900 | 26.06 | 0.36 | 1.42 | 25.655 | 26.065 | 25.5 | 35532 |
| 1718812500 | 25.695 | -0.46 | -1.74 | 26.085 | 26.085 | 25.665 | 26942 |
| 1718726100 | 26.15 | -0.01 | -0.02 | 26.275 | 26.355 | 26.11 | 18545 |
| 1718639700 | 26.155 | -0.95 | -3.49 | 27.005 | 27.005 | 26 | 56406 |
| 1718380500 | 27.1 | -0.2 | -0.73 | 27.37 | 27.8 | 27.01 | 21982 |
| 1718294100 | 27.3 | -0.55 | -1.97 | 27.81 | 27.81 | 26.91 | 24655 |
| 1718207700 | 27.85 | 0.79 | 2.92 | 27.165 | 28.08 | 27.165 | 24725 |
| 1718121300 | 27.06 | -0.39 | -1.42 | 27.535 | 27.555 | 26.9 | 30387 |
| 1718034900 | 27.45 | -0.63 | -2.24 | 27.84 | 27.95 | 27.44 | 23017 |
| 1717775700 | 28.08 | -0.18 | -0.64 | 28.31 | 28.31 | 27.765 | 22297 |
| 1717689300 | 28.26 | -0.38 | -1.31 | 28.415 | 28.6 | 27.99 | 34692 |
| 1717602900 | 28.635 | 0.29 | 1.01 | 29 | 29.14 | 28.325 | 56344 |
| 1717516500 | 28.35 | -0.25 | -0.86 | 28.725 | 29.235 | 28.235 | 46391 |
| 1717430100 | 28.595 | 0.31 | 1.10 | 28.35 | 28.7 | 28.075 | 42676 |
| 1717170900 | 28.285 | 0.17 | 0.60 | 28.105 | 28.32 | 27.87 | 64244 |
| 1717084500 | 28.115 | 1.15 | 4.25 | 27.085 | 28.145 | 26.93 | 74817 |
| 1716998100 | 26.97 | -0.81 | -2.92 | 27.555 | 27.575 | 26.96 | 53285 |
| 1716911700 | 27.78 | -0.45 | -1.58 | 28.26 | 28.36 | 27.585 | 51067 |
| 1716825300 | 28.225 | 0.6 | 2.15 | 27.48 | 28.36 | 27.48 | 43904 |
| 1716566100 | 27.63 | -0.06 | -0.20 | 27.65 | 27.675 | 27.095 | 39497 |
| 1716479700 | 27.685 | -0.64 | -2.24 | 28.27 | 28.455 | 27.685 | 53908 |
| 1716393300 | 28.32 | 0.02 | 0.07 | 28.17 | 28.41 | 27.88 | 53987 |
| 1716306900 | 28.3 | -0.34 | -1.17 | 28.575 | 28.575 | 27.96 | 52562 |
| 1716220500 | 28.635 | 0.03 | 0.10 | 28.925 | 28.96 | 28.605 | 32741 |
| 1715961300 | 28.605 | 0.09 | 0.33 | 28.755 | 29.065 | 28.475 | 32015 |
| 1715874900 | 28.51 | -0.78 | -2.66 | 29.54 | 29.78 | 28.5 | 59425 |
| 1715788500 | 29.29 | 0.07 | 0.24 | 28.94 | 29.515 | 28.425 | 70243 |
| 1715702100 | 29.22 | -0.22 | -0.73 | 29.67 | 30.39 | 28.965 | 94065 |
| 1715615700 | 29.435 | 0.45 | 1.57 | 29.035 | 29.52 | 28.965 | 42347 |
| 1715356500 | 28.98 | 0.25 | 0.87 | 28.8 | 29.26 | 28.755 | 44096 |
| 1715270100 | 28.73 | 0.28 | 0.98 | 28.3 | 28.8 | 28.275 | 25849 |
| 1715183700 | 28.45 | -0.17 | -0.59 | 28.615 | 28.71 | 28.26 | 20418 |
| 1715097300 | 28.62 | 0.59 | 2.10 | 28.255 | 28.64 | 28.1 | 32088 |
| 1715010900 | 28.03 | -0.07 | -0.23 | 28.185 | 28.365 | 27.96 | 16649 |
| 1714751700 | 28.095 | -0.07 | -0.23 | 28.17 | 28.515 | 27.85 | 30617 |
| 1714665300 | 28.16 | 0.9 | 3.28 | 28.195 | 28.78 | 28.02 | 68682 |
| 1714492500 | 27.265 | -0.25 | -0.91 | 27.65 | 27.705 | 27.245 | 17708 |
| 1714406100 | 27.515 | 0.03 | 0.09 | 27.295 | 27.66 | 27.295 | 24142 |
| 1714146900 | 27.49 | 0.54 | 1.98 | 27.105 | 27.555 | 27 | 40684 |
| 1714060500 | 26.955 | 0.07 | 0.28 | 27.09 | 27.495 | 26.88 | 33158 |
| 1713974100 | 26.88 | -0.48 | -1.75 | 27.33 | 27.36 | 26.87 | 21275 |
| 1713887700 | 27.36 | 0.02 | 0.07 | 27.595 | 27.69 | 27.06 | 44830 |
| 1713801300 | 27.34 | 1.04 | 3.93 | 26.68 | 27.525 | 26.68 | 46470 |
| 1713542100 | 26.305 | 0.04 | 0.17 | 26.155 | 26.365 | 25.66 | 28745 |
| 1713455700 | 26.26 | 0 | 0.00 | 26.32 | 26.33 | 26.03 | 14398 |
| 1713369300 | 26.26 | 0.15 | 0.56 | 25.995 | 26.52 | 25.995 | 18992 |
| 1713282900 | 26.115 | -0.33 | -1.25 | 26.185 | 26.34 | 25.925 | 37882 |
| 1713196500 | 26.445 | -0.48 | -1.78 | 26.79 | 26.83 | 26.06 | 51608 |
| 1712937300 | 26.925 | -0.17 | -0.63 | 27.285 | 27.8 | 26.88 | 39232 |
| 1712850900 | 27.095 | -0.43 | -1.54 | 27.515 | 27.855 | 27 | 25019 |
| 1712764500 | 27.52 | 0.07 | 0.26 | 27.63 | 28.2 | 27.32 | 47962 |
| 1712678100 | 27.45 | 0.11 | 0.40 | 27.13 | 28.315 | 27.13 | 41077 |
| 1712591700 | 27.34 | -0.11 | -0.40 | 27.38 | 27.52 | 26.95 | 52605 |
| 1712332500 | 27.45 | -1.15 | -4.02 | 28.16 | 28.36 | 27.33 | 54087 |
| 1712246100 | 28.6 | -0.13 | -0.45 | 28.845 | 28.905 | 28.41 | 23476 |
| 1712159700 | 28.73 | 0.78 | 2.79 | 28.14 | 28.815 | 28 | 34802 |
| 1712073300 | 27.95 | -0.45 | -1.57 | 28.59 | 28.6 | 27.78 | 25912 |
| 1711644900 | 28.395 | -0.03 | -0.11 | 28.575 | 28.635 | 28.185 | 26910 |
| 1711558500 | 28.425 | 1.16 | 4.24 | 27.45 | 28.5 | 27.45 | 88010 |
| 1711472100 | 27.27 | 0.34 | 1.28 | 27.045 | 27.28 | 26.52 | 35105 |
| 1711385700 | 26.925 | 0.2 | 0.73 | 26.875 | 27.11 | 26.61 | 29449 |
| 1711126500 | 26.73 | 0.25 | 0.94 | 26.45 | 26.955 | 26.34 | 43282 |
| 1711040100 | 26.48 | 0.3 | 1.15 | 26.385 | 26.63 | 26.36 | 27798 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
