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
-0.24 -0.46% 52.10 08:47:27
Open Price Low Price High Price Close Price Prev Close
52.04 51.87 53.03 52.34
more quote information »

BAYN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.0255.4850.0151.915,291,115-1.92-3.55%
1 Month50.9056.8450.0153.343,712,5381.202.36%
3 Months47.0056.8446.3251.353,584,7185.1010.85%
6 Months55.6957.7039.9149.143,928,069-3.59-6.45%
1 Year66.0873.6339.9154.314,075,831-13.98-21.16%
3 Years93.81105.4239.9165.733,588,125-41.71-44.46%
5 Years99.51123.9039.9176.373,062,572-47.41-47.64%

BAYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 52.34 2.22 4.43% 50.73 52.49 50.71 4,364,996
Feb 26 2021 50.12 -1.47 -2.85% 50.81 52.24 50.01 7,097,729
Feb 25 2021 51.59 -3.52 -6.39% 54.50 55.03 50.06 9,199,074
Feb 24 2021 55.11 1.77 3.32% 53.35 55.48 53.20 3,121,057
Feb 23 2021 53.34 -0.43 -0.8% 54.02 54.17 52.99 2,672,719
Feb 22 2021 53.77 -0.14 -0.26% 53.67 53.99 53.08 1,985,273
Feb 19 2021 53.91 0.80 1.51% 52.90 53.97 52.57 2,910,537
Feb 18 2021 53.11 -0.87 -1.61% 53.87 54.24 53.11 2,842,984
Feb 17 2021 53.98 -0.57 -1.04% 54.36 54.61 53.96 2,514,282
Feb 16 2021 54.55 -0.26 -0.47% 55.03 55.28 54.34 2,447,054
Feb 15 2021 54.81 0.86 1.59% 54.40 55.08 54.12 2,269,807
Feb 12 2021 53.95 -0.05 -0.09% 53.75 53.95 53.24 2,485,306
Feb 11 2021 54.00 -0.10 -0.18% 54.06 54.45 53.80 2,231,473
Feb 10 2021 54.10 -1.02 -1.85% 55.25 55.32 53.50 3,161,110
Feb 09 2021 55.12 -0.20 -0.36% 55.30 55.95 54.82 2,550,584
Feb 08 2021 55.32 -0.48 -0.86% 56.84 56.84 55.32 3,746,394
Feb 05 2021 55.80 1.54 2.84% 54.50 56.67 54.18 6,065,968
Feb 04 2021 54.26 2.74 5.32% 54.25 54.56 53.44 7,155,200
Feb 03 2021 51.52 0.26 0.51% 51.73 51.93 51.26 2,397,436
Feb 02 2021 51.26 0.76 1.5% 50.90 51.80 50.74 3,031,769
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.