Bayer AG (1BAYN)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.918 | -4.63355542096 | 19.812 | 19.812 | 18.59 | 54154 | 19.11063585 | DE |
| 4 | -1.086 | -5.43543543544 | 19.98 | 20.545 | 18.314 | 63151 | 19.45626309 | DE |
| 12 | -11.661 | -38.1639666176 | 30.555 | 31 | 18.314 | 68189 | 22.50782115 | DE |
| 26 | -7.106 | -27.3307692308 | 26 | 31 | 18.314 | 48200 | 24.2294824 | DE |
| 52 | -14.116 | -42.7627991518 | 33.01 | 36.005 | 18.314 | 45440 | 26.38085087 | DE |
| 156 | -27.146 | -58.9617723719 | 46.04 | 67.97 | 18.314 | 22037 | 33.31297401 | DE |
| 260 | -53.086 | -73.7510419561 | 71.98 | 78.22 | 18.314 | 18422 | 38.78913516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 18.846 | -0.04 | -0.20 | 18.88 | 18.88 | 18.652 | 24584 |
| 1734713700 | 18.884 | -0.02 | -0.10 | 18.73 | 19.044 | 18.59 | 46609 |
| 1734627300 | 18.902 | -0.28 | -1.44 | 19.002 | 19.182 | 18.604 | 99178 |
| 1734540900 | 19.178 | -0.11 | -0.58 | 19.3 | 19.312 | 19.072 | 32471 |
| 1734454500 | 19.29 | -0.23 | -1.19 | 19.194 | 19.464 | 19.16 | 38742 |
| 1734368100 | 19.522 | -0.24 | -1.20 | 19.812 | 19.812 | 19.212 | 53770 |
| 1734108900 | 19.76 | -0.36 | -1.79 | 20.1 | 20.125 | 19.732 | 53355 |
| 1734022500 | 20.12 | 0.07 | 0.37 | 20.005 | 20.13 | 19.936 | 28579 |
| 1733936100 | 20.045 | -0.22 | -1.09 | 20.175 | 20.23 | 19.98 | 72488 |
| 1733849700 | 20.265 | 0.03 | 0.12 | 20.215 | 20.545 | 20.14 | 37973 |
| 1733763300 | 20.24 | 0.2 | 1.00 | 20.165 | 20.44 | 20 | 49340 |
| 1733504100 | 20.04 | 0.56 | 2.89 | 19.6 | 20.28 | 19.6 | 70343 |
| 1733417700 | 19.478 | 0.25 | 1.32 | 19.278 | 19.55 | 19.246 | 41606 |
| 1733331300 | 19.224 | 0.01 | 0.07 | 19.09 | 19.38 | 19.07 | 26223 |
| 1733244900 | 19.21 | -0.03 | -0.15 | 19.282 | 19.518 | 19.144 | 57050 |
| 1733158500 | 19.238 | -0.16 | -0.84 | 19.368 | 19.404 | 18.958 | 75696 |
| 1732899300 | 19.4 | -0.01 | -0.07 | 19.272 | 19.45 | 19.19 | 96673 |
| 1732812900 | 19.414 | 0.25 | 1.32 | 19.16 | 19.5 | 19.126 | 96772 |
| 1732726500 | 19.162 | 0.18 | 0.96 | 18.972 | 19.2 | 18.314 | 107032 |
| 1732640100 | 18.98 | -0.97 | -4.88 | 19.744 | 19.744 | 18.9 | 109938 |
| 1732553700 | 19.954 | 0.15 | 0.75 | 19.98 | 20.135 | 19.656 | 69181 |
| 1732294500 | 19.806 | 0.27 | 1.40 | 19.554 | 19.882 | 19.316 | 82550 |
| 1732208100 | 19.532 | -0.09 | -0.44 | 19.556 | 19.56 | 19 | 89964 |
| 1732121700 | 19.618 | -0.53 | -2.62 | 20.3 | 20.345 | 19.52 | 39834 |
| 1732035300 | 20.145 | 0.02 | 0.10 | 20.25 | 20.535 | 19.938 | 31897 |
| 1731948900 | 20.125 | -0.21 | -1.01 | 20.47 | 20.595 | 19.8 | 45899 |
| 1731689700 | 20.33 | -0.24 | -1.17 | 20.16 | 20.54 | 20.1 | 62079 |
| 1731603300 | 20.57 | 0.42 | 2.08 | 20.295 | 20.725 | 19.406 | 195024 |
| 1731516900 | 20.15 | -0.59 | -2.84 | 20.655 | 20.845 | 20.06 | 200245 |
| 1731430500 | 20.74 | -3.7 | -15.14 | 23.4 | 23.4 | 20.6 | 471444 |
| 1731344100 | 24.44 | 0.36 | 1.47 | 24.06 | 24.595 | 24 | 22564 |
| 1731084900 | 24.085 | -0.32 | -1.29 | 24.355 | 24.36 | 23.94 | 24715 |
| 1730998500 | 24.4 | 0.48 | 2.01 | 24.245 | 24.73 | 24.025 | 48619 |
| 1730912100 | 23.92 | -0.63 | -2.57 | 24.605 | 25.21 | 23.68 | 90239 |
| 1730825700 | 24.55 | -0.27 | -1.07 | 24.9 | 25.06 | 24.43 | 30914 |
| 1730739300 | 24.815 | -0.31 | -1.23 | 25.165 | 25.36 | 24.815 | 57061 |
| 1730480100 | 25.125 | 0.3 | 1.21 | 24.765 | 25.145 | 24.725 | 26077 |
| 1730393700 | 24.825 | -0.13 | -0.52 | 25 | 25.1 | 24.8 | 41015 |
| 1730307300 | 24.955 | -0.62 | -2.41 | 25.61 | 25.61 | 24.7 | 78071 |
| 1730220900 | 25.57 | -0.44 | -1.69 | 26.19 | 26.22 | 25.46 | 54639 |
| 1730134500 | 26.01 | 0.33 | 1.27 | 25.875 | 26.07 | 25.58 | 29425 |
| 1729871700 | 25.685 | -0.06 | -0.21 | 25.79 | 25.79 | 25.56 | 33753 |
| 1729785300 | 25.74 | 0.06 | 0.23 | 25.825 | 26.215 | 25.74 | 23892 |
| 1729698900 | 25.68 | -0.26 | -0.98 | 25.785 | 26.1 | 25.65 | 27422 |
| 1729612500 | 25.935 | -0.17 | -0.63 | 26.195 | 26.195 | 25.56 | 72061 |
| 1729526100 | 26.1 | -0.36 | -1.34 | 26.365 | 26.485 | 26.065 | 32053 |
| 1729266900 | 26.455 | 0.02 | 0.08 | 26.5 | 26.64 | 26.395 | 42494 |
| 1729180500 | 26.435 | -0.12 | -0.43 | 26.47 | 26.615 | 26.27 | 61054 |
| 1729094100 | 26.55 | -0.04 | -0.13 | 26.8 | 26.8 | 26.185 | 68214 |
| 1729007700 | 26.585 | 0.46 | 1.76 | 26.235 | 26.69 | 26.09 | 56416 |
| 1728921300 | 26.125 | -0.29 | -1.08 | 26.505 | 26.505 | 25.965 | 56493 |
| 1728662100 | 26.41 | -0.4 | -1.47 | 26.395 | 26.6 | 26.14 | 69584 |
| 1728575700 | 26.805 | -0.4 | -1.45 | 27.16 | 27.32 | 26.685 | 76477 |
| 1728489300 | 27.2 | -2.04 | -6.98 | 29.16 | 29.16 | 26.845 | 239373 |
| 1728402900 | 29.24 | -0.51 | -1.71 | 29.7 | 29.7 | 29.11 | 13314 |
| 1728316500 | 29.75 | -0.07 | -0.22 | 29.715 | 29.835 | 28.92 | 42676 |
| 1728057300 | 29.815 | 0.08 | 0.27 | 29.975 | 29.98 | 29.69 | 32067 |
| 1727970900 | 29.735 | -0.63 | -2.06 | 30.375 | 30.42 | 29.72 | 33388 |
| 1727884500 | 30.36 | -0.08 | -0.25 | 30.355 | 30.7 | 30.19 | 31146 |
| 1727798100 | 30.435 | -0.07 | -0.21 | 30.495 | 31 | 30.28 | 59395 |
| 1727711700 | 30.5 | 0.03 | 0.10 | 30.555 | 31 | 29.825 | 34753 |
| 1727452500 | 30.47 | 1.27 | 4.35 | 29.2 | 30.5 | 29.2 | 62497 |
| 1727366100 | 29.2 | 0.42 | 1.46 | 28.805 | 29.415 | 28.73 | 43424 |
| 1727279700 | 28.78 | -0.18 | -0.62 | 29.015 | 29.3 | 28.62 | 17658 |
| 1727193300 | 28.96 | 0.32 | 1.12 | 29 | 29.12 | 28.775 | 18617 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
