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 ISIN Company Description
Bayer AG BAYN XETRA Ordinary Share DE000BAY0017 Registered Shares
  Price Change Change Percent Stock Price Last Traded
0.035 0.07% 47.78 11:45:00
Open Price Low Price High Price Close Price Previous Close
47.835 47.72 48.34 47.78 47.745
more quote information »

BAYN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week49.1649.6647.3748.393,459,403-1.38-2.81%
1 Month43.7149.69542.5247.484,063,5074.079.31%
3 Months55.2257.7039.9147.004,402,191-7.44-13.47%
6 Months63.7573.6339.9154.473,898,223-15.97-25.05%
1 Year67.7678.3439.9157.903,954,462-19.98-29.49%
3 Years108.00110.2239.9169.113,532,033-60.22-55.76%
5 Years117.30123.9039.9178.863,033,115-69.52-59.27%

BAYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 47.78 0.04 0.07% 47.835 48.34 47.72 3,297,169
Dec 03 2020 47.745 -0.08 -0.17% 47.86 48.005 47.435 2,305,382
Dec 02 2020 47.825 -0.85 -1.75% 48.67 48.67 47.37 3,593,602
Dec 01 2020 48.675 0.40 0.84% 48.65 49.355 48.605 2,841,186
Nov 30 2020 48.27 -1.24 -2.5% 49.405 49.455 48.27 5,577,556
Nov 27 2020 49.51 0.31 0.62% 49.16 49.66 48.75 2,979,289
Nov 26 2020 49.205 0.06 0.12% 49.47 49.52 48.995 1,749,584
Nov 25 2020 49.145 0.46 0.94% 49.36 49.695 48.715 4,262,711
Nov 24 2020 48.685 1.08 2.26% 47.715 49.085 47.715 3,492,135
Nov 23 2020 47.61 -0.29 -0.6% 48.00 48.43 47.46 3,079,401
Nov 20 2020 47.895 1.50 3.23% 46.30 47.91 46.285 4,592,054
Nov 19 2020 46.395 -1.08 -2.26% 46.90 47.18 46.26 3,537,630
Nov 18 2020 47.47 -0.20 -0.41% 47.60 47.63 46.805 2,725,938
Nov 17 2020 47.665 -0.12 -0.25% 47.805 48.01 47.115 2,549,962
Nov 16 2020 47.785 0.09 0.2% 48.315 49.18 47.645 4,584,874
Nov 13 2020 47.69 0.22 0.46% 47.475 47.99 47.055 3,404,925
Nov 12 2020 47.47 -0.63 -1.3% 47.65 48.125 47.055 3,282,854
Nov 11 2020 48.095 0.50 1.06% 47.785 48.14 46.88 3,977,874
Nov 10 2020 47.59 1.42 3.06% 46.485 47.985 45.73 7,190,260
Nov 09 2020 46.175 3.43 8.02% 43.205 46.94 42.73 11,428,009
Nov 06 2020 42.745 -1.05 -2.4% 43.71 43.955 42.52 4,114,915
Nov 05 2020 43.795 0.05 0.1% 44.20 44.265 43.385 4,014,282
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.