Bayer AG (BAYN)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.335 | -1.40079448045 | 23.915 | 25.45 | 22.2 | 809423 | 23.99178288 | DE |
| 4 | 2.58 | 12.2857142857 | 21 | 25.45 | 20.295 | 549452 | 22.78612599 | DE |
| 12 | 4.23 | 21.8604651163 | 19.35 | 42.63 | 9.6254 | 469282 | 21.38221765 | DE |
| 26 | -4.21 | -15.1493342929 | 27.79 | 42.63 | 9.6254 | 478520 | 22.22264837 | DE |
| 52 | -2.835 | -10.7325383305 | 26.415 | 42.63 | 9.6254 | 364814 | 24.07926065 | DE |
| 156 | -30.19 | -56.1465501209 | 53.77 | 67.99 | 9.6254 | 1518971 | 52.47413841 | DE |
| 260 | -33.9 | -58.9770354906 | 57.48 | 73.63 | 9.6254 | 2329893 | 52.45966327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 23.435 | 0.15 | 0.62 | 23.195 | 23.965 | 23.07 | 538565 |
| 1741382820 | 23.29 | -1.48 | -5.97 | 24.505 | 25.12 | 22.275 | 955375 |
| 1741296420 | 24.77 | 0.29 | 1.18 | 24.555 | 25.45 | 24.01 | 676172 |
| 1741210020 | 24.48 | 0.71 | 2.99 | 23.8 | 25.29 | 22.2 | 1211843 |
| 1741123620 | 23.77 | 0.07 | 0.30 | 23.915 | 24.045 | 23.425 | 665162 |
| 1741037220 | 23.7 | 1.08 | 4.77 | 22.775 | 24.13 | 22.55 | 869050 |
| 1740778020 | 22.62 | 0.02 | 0.07 | 22.48 | 22.795 | 22.31 | 291036 |
| 1740691620 | 22.605 | -0.3 | -1.31 | 22.995 | 23.095 | 22.39 | 342360 |
| 1740605220 | 22.905 | 0.04 | 0.17 | 22.895 | 23.045 | 22.57 | 472585 |
| 1740518820 | 22.865 | 0.63 | 2.81 | 22.305 | 22.915 | 22.195 | 470856 |
| 1740432420 | 22.24 | 0.17 | 0.77 | 22.195 | 22.595 | 22.105 | 439280 |
| 1740173220 | 22.07 | 0.38 | 1.75 | 21.725 | 22.175 | 21.665 | 498245 |
| 1740086820 | 21.69 | 0.41 | 1.90 | 21.309999 | 21.95 | 21.285 | 598023 |
| 1740000420 | 21.285 | -0.28 | -1.30 | 21.64 | 21.865 | 21.12 | 386735 |
| 1739914020 | 21.565 | 0.07 | 0.33 | 21.329999 | 21.77 | 20.989999 | 487139 |
| 1739827620 | 21.495 | 0.17 | 0.77 | 21.34 | 21.495 | 21.17 | 282938 |
| 1739568420 | 21.329999 | -0.18 | -0.81 | 21.495 | 21.65 | 21.32 | 306223 |
| 1739482020 | 21.505 | 0.46 | 2.19 | 21.175 | 21.785 | 21.105 | 639349 |
| 1739395620 | 21.045 | 0.3 | 1.45 | 20.809999 | 21.295 | 20.715 | 509428 |
| 1739309220 | 20.745 | -0.35 | -1.66 | 21 | 21.1 | 20.295 | 348684 |
| 1739222820 | 21.095 | 0.29 | 1.42 | 20.985 | 21.12 | 20.86 | 207023 |
| 1738963620 | 20.8 | -0.4 | -1.86 | 21.175 | 21.28 | 20.795 | 326637 |
| 1738877220 | 21.195 | 0.19 | 0.90 | 21.065 | 21.395 | 20.995 | 361709 |
| 1738790820 | 21.005 | -0.3 | -1.38 | 20.915 | 21.145 | 20.82 | 284140 |
| 1738704420 | 21.3 | 0.32 | 1.50 | 21.035 | 21.3 | 20.96 | 252907 |
| 1738618020 | 20.985 | -0.52 | -2.40 | 21.149999 | 42.63 | 20.77 | 420807 |
| 1738358820 | 21.5 | -0.32 | -1.47 | 21.94 | 21.97 | 21.5 | 283625 |
| 1738272420 | 21.82 | 0.27 | 1.28 | 21.47 | 21.945 | 21.37 | 456179 |
| 1738186020 | 21.545 | 0.04 | 0.16 | 21.69 | 21.765 | 21.3 | 374006 |
| 1738099620 | 21.51 | -0.04 | -0.19 | 21.57 | 21.815 | 21.27 | 494032 |
| 1738013220 | 21.55 | 0.7 | 3.36 | 20.77 | 21.585 | 20.67 | 458047 |
| 1737754020 | 20.85 | -0.27 | -1.28 | 21.125 | 21.42 | 20.78 | 378299 |
| 1737667620 | 21.12 | 0.14 | 0.67 | 20.97 | 21.28 | 20.934999 | 341772 |
| 1737581220 | 20.98 | -0.52 | -2.42 | 21.535 | 21.645 | 20.815 | 540935 |
| 1737494820 | 21.5 | 0.05 | 0.21 | 21.195 | 21.5 | 21.05 | 315579 |
| 1737408420 | 21.454999 | 0.2 | 0.96 | 21.25 | 21.5 | 20.989999 | 426339 |
| 1737149220 | 21.25 | 0.43 | 2.04 | 20.835 | 21.25 | 20.704999 | 521195 |
| 1737062820 | 20.825 | -0.03 | -0.12 | 20.825 | 21.1 | 20.59 | 359904 |
| 1736976420 | 20.85 | 1.25 | 6.37 | 19.636 | 20.975 | 19.542 | 942230 |
| 1736890020 | 19.602 | -0.59 | -2.94 | 20.235 | 20.645 | 19.472 | 575419 |
| 1736803620 | 20.195 | 0.2 | 0.98 | 20.045 | 20.399999 | 19.96 | 411913 |
| 1736544420 | 20 | 0.17 | 0.86 | 19.752 | 20.41 | 19.582 | 593430 |
| 1736458020 | 19.829999 | 0.08 | 0.39 | 19.78 | 19.948 | 19.476 | 204385 |
| 1736371620 | 19.752 | -0.13 | -0.64 | 19.888 | 19.95 | 19.29 | 437399 |
| 1736285220 | 19.88 | 0.12 | 0.62 | 19.77 | 19.97 | 19.486 | 309757 |
| 1736198820 | 19.758 | 0.71 | 3.73 | 19.297999 | 19.87 | 19.062 | 457529 |
| 1735939620 | 19.047999 | -0.3 | -1.55 | 19.386 | 19.45 | 18.92 | 338994 |
| 1735853220 | 19.348 | 0.03 | 0.17 | 19.22 | 19.51 | 18.942 | 318094 |
| 1735594020 | 19.316 | 0.19 | 1.00 | 19.098 | 19.36 | 19.052 | 374839 |
| 1735334820 | 19.123999 | 0.3 | 1.58 | 18.882 | 19.324 | 18.802 | 597721 |
| 1734989220 | 18.826 | -0.03 | -0.18 | 18.922 | 18.957999 | 9.6254 | 492352 |
| 1734730020 | 18.86 | -0.02 | -0.12 | 18.848 | 19.05 | 18.57 | 527170 |
| 1734643620 | 18.882 | -0.23 | -1.19 | 19 | 19.17 | 18.8 | 619744 |
| 1734557220 | 19.11 | -0.23 | -1.17 | 19.348 | 19.398 | 19 | 410135 |
| 1734470820 | 19.335999 | -0.09 | -0.48 | 19.35 | 19.494 | 19.152 | 407189 |
| 1734384420 | 19.43 | -0.34 | -1.72 | 19.82 | 19.848 | 19.224 | 367688 |
| 1734125220 | 19.77 | -0.34 | -1.67 | 20.14 | 20.184999 | 19.712 | 421176 |
| 1734038820 | 20.105 | 0.05 | 0.27 | 20.005 | 20.145 | 19.93 | 364482 |
| 1733952420 | 20.05 | -0.24 | -1.18 | 20.295 | 20.295 | 19.902 | 353253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
