BAYN

Bayer Historical Data

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Bayer AG BAYN XETRA Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.26 -0.57% 45.38 06:59:43
Open Price Low Price High Price Close Price Prev Close
45.84 45.27 46.00 45.64
more quote information »

BAYN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.1046.5045.1045.722,139,5450.280.62%
1 Month47.5348.23544.6646.732,072,504-2.15-4.52%
3 Months51.2652.6444.6648.552,545,373-5.88-11.47%
6 Months52.7457.7344.6651.612,866,805-7.36-13.96%
1 Year56.0057.7339.9150.123,408,616-10.62-18.96%
3 Years71.9879.9539.9158.983,489,693-26.60-36.95%
5 Years91.13123.9039.9172.063,094,039-45.75-50.2%

BAYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 45.64 0.23 0.51% 45.55 46.20 45.46 1,949,028
Sep 15 2021 45.41 -0.49 -1.06% 45.75 45.97 45.41 2,382,083
Sep 14 2021 45.895 -0.03 -0.07% 45.92 46.14 45.76 1,769,140
Sep 13 2021 45.925 0.15 0.33% 45.95 46.50 45.855 1,864,109
Sep 10 2021 45.775 0.24 0.53% 45.10 46.00 45.10 2,733,363
Sep 09 2021 45.535 -0.97 -2.08% 46.315 46.35 44.66 4,477,229
Sep 08 2021 46.50 -0.89 -1.88% 47.20 47.255 46.38 3,274,794
Sep 07 2021 47.39 -0.36 -0.74% 47.77 47.815 47.29 1,581,965
Sep 06 2021 47.745 0.27 0.57% 47.71 47.90 47.37 1,192,043
Sep 03 2021 47.475 -0.22 -0.45% 47.82 48.10 47.095 1,854,833
Sep 02 2021 47.69 0.42 0.89% 47.32 47.745 47.245 1,379,207
Sep 01 2021 47.27 0.13 0.27% 47.40 48.165 47.23 2,621,340
Aug 31 2021 47.145 0.01 0.01% 47.145 47.495 46.92 2,858,423
Aug 30 2021 47.14 -0.17 -0.36% 47.39 47.405 47.065 1,088,525
Aug 27 2021 47.31 -0.03 -0.06% 47.28 47.43 47.01 1,068,979
Aug 26 2021 47.34 -0.43 -0.9% 47.52 47.61 46.95 1,960,640
Aug 25 2021 47.77 -0.28 -0.58% 47.985 48.235 47.655 1,603,747
Aug 24 2021 48.05 0.26 0.54% 47.885 48.21 47.745 1,653,859
Aug 23 2021 47.79 0.38 0.8% 47.74 47.895 47.44 1,569,913
Aug 20 2021 47.41 -0.24 -0.49% 47.53 47.53 46.85 2,566,851
Aug 19 2021 47.645 -0.27 -0.56% 47.385 47.76 47.11 2,457,124
Aug 18 2021 47.915 0.05 0.11% 47.925 48.045 47.525 1,975,820
Aug 17 2021 47.86 0.10 0.22% 47.63 48.025 47.255 1,841,355
See More Historical Prices »


Your Recent History
XE
BAYN
Bayer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.