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 | -0.69 | -2.61710601176 | 26.365 | 26.485 | 25.56 | 37836 | 25.85676247 | DE |
| 4 | -4.88 | -15.9711994764 | 30.555 | 31 | 25.56 | 55301 | 27.3377032 | DE |
| 12 | -1.635 | -5.98681801538 | 27.31 | 31 | 25.33 | 41165 | 27.75663521 | DE |
| 26 | -1.62 | -5.93515295842 | 27.295 | 31 | 25.075 | 37584 | 27.66529021 | DE |
| 52 | -14.465 | -36.0363726956 | 40.14 | 42.405 | 24.97 | 40261 | 29.18021983 | DE |
| 156 | -22.785 | -47.0181593066 | 48.46 | 67.97 | 24.97 | 18749 | 36.37531085 | DE |
| 260 | -40.825 | -61.3909774436 | 66.5 | 78.22 | 24.97 | 16300 | 41.74921593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727106900 | 28.64 | 0.04 | 0.12 | 28.68 | 28.825 | 28.475 | 20439 |
| 1726847700 | 28.605 | -0.43 | -1.46 | 28.68 | 29.085 | 28.3 | 34123 |
| 1726761300 | 29.03 | 1.07 | 3.83 | 28.315 | 29.04 | 28.23 | 67974 |
| 1726674900 | 27.96 | 0.47 | 1.69 | 27.555 | 27.96 | 27.22 | 19744 |
| 1726588500 | 27.495 | 0.83 | 3.11 | 26.855 | 27.535 | 26.8 | 45798 |
| 1726502100 | 26.665 | -0.42 | -1.53 | 27.145 | 27.145 | 26.54 | 30657 |
| 1726242900 | 27.08 | 0.25 | 0.93 | 26.905 | 27.235 | 26.8 | 22121 |
| 1726156500 | 26.83 | -0.18 | -0.67 | 27.27 | 27.305 | 26.745 | 26320 |
| 1726070100 | 27.01 | -0.59 | -2.12 | 27.57 | 27.57 | 26.7 | 32739 |
| 1725983700 | 27.595 | -0.98 | -3.43 | 28.41 | 28.47 | 27.54 | 27903 |
| 1725897300 | 28.575 | -0.42 | -1.45 | 29.085 | 29.225 | 28.55 | 15701 |
| 1725638100 | 28.995 | -0.12 | -0.40 | 29.5 | 29.85 | 28.995 | 40561 |
| 1725551700 | 29.11 | 1.26 | 4.51 | 27.965 | 29.455 | 27.74 | 54552 |
| 1725465300 | 27.855 | 0.02 | 0.05 | 27.69 | 27.95 | 27.39 | 15429 |
| 1725378900 | 27.84 | -0.23 | -0.82 | 28.26 | 28.275 | 27.75 | 31764 |
| 1725292500 | 28.07 | 0.17 | 0.61 | 28.205 | 28.25 | 27.805 | 13339 |
| 1725033300 | 27.9 | 0.04 | 0.16 | 27.91 | 28 | 27.845 | 15348 |
| 1724946900 | 27.855 | 0.19 | 0.69 | 27.66 | 28.23 | 27.66 | 31006 |
| 1724860500 | 27.665 | 0.15 | 0.55 | 27.595 | 27.68 | 27.36 | 20452 |
| 1724774100 | 27.515 | -0.02 | -0.07 | 27.605 | 27.715 | 27.46 | 22515 |
| 1724687700 | 27.535 | -0.35 | -1.24 | 27.9 | 27.9 | 27.53 | 21282 |
| 1724428500 | 27.88 | 0.19 | 0.69 | 27.87 | 28.005 | 27.74 | 15702 |
| 1724342100 | 27.69 | -0.41 | -1.46 | 28.095 | 28.095 | 27.66 | 12909 |
| 1724255700 | 28.1 | -0.1 | -0.35 | 28.15 | 28.275 | 27.935 | 11249 |
| 1724169300 | 28.2 | -0.9 | -3.09 | 28.935 | 28.96 | 28.2 | 39332 |
| 1724082900 | 29.1 | -0.17 | -0.56 | 29.31 | 29.55 | 28.965 | 47358 |
| 1723823700 | 29.265 | 3.44 | 13.30 | 26.7 | 29.705 | 26.7 | 213549 |
| 1723650900 | 25.83 | -0.24 | -0.92 | 26.04 | 26.155 | 25.725 | 13689 |
| 1723564500 | 26.07 | 0.21 | 0.81 | 26.08 | 26.08 | 25.72 | 19387 |
| 1723478100 | 25.86 | -0.11 | -0.40 | 26.13 | 26.265 | 25.825 | 15579 |
| 1723218900 | 25.965 | -0.34 | -1.27 | 26.37 | 26.4 | 25.605 | 37085 |
| 1723132500 | 26.3 | 0.35 | 1.35 | 25.965 | 26.4 | 25.965 | 8480 |
| 1723046100 | 25.95 | 0.61 | 2.43 | 25.68 | 26.34 | 25.345 | 28388 |
| 1722959700 | 25.335 | -1.79 | -6.58 | 26.96 | 27.225 | 25.33 | 51711 |
| 1722873300 | 27.12 | -0.24 | -0.88 | 27.31 | 27.46 | 26.715 | 56303 |
| 1722614100 | 27.36 | 0.04 | 0.16 | 27.195 | 27.9 | 27.075 | 28485 |
| 1722527700 | 27.315 | -0.13 | -0.47 | 27.39 | 27.5 | 27.135 | 13128 |
| 1722441300 | 27.445 | -0.2 | -0.71 | 27.865 | 28.05 | 27.415 | 28828 |
| 1722354900 | 27.64 | 0.18 | 0.64 | 27.47 | 27.775 | 27.28 | 18519 |
| 1722268500 | 27.465 | 0.04 | 0.13 | 27.75 | 27.82 | 27.305 | 17100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
