Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,855.86 +1,400.55 (+2.28%) CMC Crypto 200
1,305.67 +3.60 (+0.28%)
Bayer Aktiengesellschaft (BAYN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 28 Jun 2024 | 26.31 | 26.50 | 26.31 | 26.44 | 26.44 | 780 |
| 27 Jun 2024 | 26.09 | 26.12 | 26.09 | 26.12 | 26.12 | - |
| 26 Jun 2024 | 26.17 | 26.17 | 26.04 | 26.04 | 26.04 | - |
| 25 Jun 2024 | 26.78 | 26.78 | 26.13 | 26.13 | 26.13 | - |
| 24 Jun 2024 | 26.02 | 26.50 | 26.02 | 26.50 | 26.50 | 615 |
| 21 Jun 2024 | 25.97 | 26.07 | 25.97 | 26.07 | 26.07 | - |
| 20 Jun 2024 | 25.52 | 26.01 | 25.52 | 26.01 | 26.01 | - |
| 19 Jun 2024 | 25.99 | 25.99 | 25.70 | 25.70 | 25.70 | 57 |
| 18 Jun 2024 | 26.24 | 26.24 | 26.20 | 26.20 | 26.20 | - |
| 17 Jun 2024 | 27.07 | 27.07 | 26.17 | 26.19 | 26.19 | 217 |
| 14 Jun 2024 | 27.45 | 27.51 | 27.11 | 27.11 | 27.11 | 80 |
| 13 Jun 2024 | 27.57 | 27.57 | 26.77 | 27.35 | 27.35 | 398 |
| 12 Jun 2024 | 27.32 | 28.00 | 27.32 | 27.87 | 27.87 | 330 |
| 11 Jun 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 10 Jun 2024 | 28.13 | 28.13 | 27.47 | 27.48 | 27.48 | 900 |
| 07 Jun 2024 | 28.10 | 28.10 | 27.84 | 27.96 | 27.96 | 193 |
| 06 Jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 05 Jun 2024 | 28.69 | 28.94 | 28.56 | 28.58 | 28.58 | 230 |
| 04 Jun 2024 | 28.92 | 28.92 | 28.32 | 28.32 | 28.32 | - |
| 03 Jun 2024 | 28.30 | 28.56 | 28.30 | 28.56 | 28.56 | - |
| 31 May 2024 | 28.00 | 28.23 | 28.00 | 28.23 | 28.23 | 370 |
| 30 May 2024 | 26.86 | 28.08 | 26.86 | 28.08 | 28.08 | - |
| 29 May 2024 | 27.61 | 27.61 | 27.00 | 27.00 | 27.00 | 136 |
| 28 May 2024 | 28.22 | 28.22 | 27.81 | 27.81 | 27.81 | 358 |
| 27 May 2024 | 27.67 | 28.26 | 27.67 | 28.26 | 28.26 | 190 |
| 24 May 2024 | 27.45 | 27.72 | 27.34 | 27.72 | 27.72 | 232 |
| 23 May 2024 | 28.42 | 28.42 | 27.80 | 27.80 | 27.80 | 614 |
| 22 May 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 28.25 | 1,000 |
| 21 May 2024 | 28.56 | 28.56 | 28.00 | 28.31 | 28.31 | 458 |
| 20 May 2024 | 28.86 | 28.86 | 28.72 | 28.72 | 28.72 | 63 |
| 17 May 2024 | 28.90 | 28.90 | 28.64 | 28.64 | 28.64 | 110 |
| 16 May 2024 | 29.73 | 29.73 | 28.59 | 28.59 | 28.59 | - |
| 15 May 2024 | 28.90 | 29.37 | 28.72 | 29.37 | 29.37 | 472 |
| 14 May 2024 | 29.41 | 30.30 | 29.30 | 29.30 | 29.30 | 1,576 |
| 13 May 2024 | 29.08 | 29.49 | 29.08 | 29.49 | 29.49 | 262 |
| 10 May 2024 | 28.87 | 29.12 | 28.00 | 28.00 | 28.00 | 690 |
| 09 May 2024 | 28.50 | 28.77 | 28.50 | 28.67 | 28.67 | 1,216 |
| 08 May 2024 | 28.60 | 28.70 | 28.44 | 28.44 | 28.44 | 130 |
| 07 May 2024 | 28.19 | 28.56 | 28.19 | 28.56 | 28.56 | 60 |
| 06 May 2024 | 28.02 | 28.08 | 28.02 | 28.08 | 28.08 | 180 |
| 03 May 2024 | 28.24 | 28.24 | 28.09 | 28.12 | 28.12 | 20 |
| 02 May 2024 | 28.41 | 28.57 | 28.11 | 28.11 | 28.11 | 876 |
| 30 Apr 2024 | 27.47 | 27.60 | 27.39 | 27.39 | 27.39 | 162 |
| 29 Apr 2024 | 27.42 | 27.58 | 27.42 | 27.58 | 27.58 | - |
| 29 Apr 2024 | 0.11 Dividend | |||||
| 26 Apr 2024 | 27.02 | 27.42 | 27.02 | 27.42 | 27.31 | - |
| 25 Apr 2024 | 27.16 | 27.36 | 26.89 | 26.89 | 26.78 | 2 |
| 24 Apr 2024 | 27.29 | 27.32 | 26.93 | 26.93 | 26.82 | 450 |
| 23 Apr 2024 | 27.59 | 27.59 | 27.15 | 27.38 | 27.27 | 200 |
| 22 Apr 2024 | 26.77 | 27.31 | 26.77 | 27.23 | 27.12 | 762 |
| 19 Apr 2024 | 25.95 | 26.30 | 25.81 | 26.30 | 26.19 | 369 |
| 18 Apr 2024 | 26.17 | 26.27 | 25.95 | 26.24 | 26.13 | 1,458 |
| 17 Apr 2024 | 26.15 | 26.34 | 26.15 | 26.25 | 26.15 | 35 |
| 16 Apr 2024 | 26.06 | 26.09 | 26.06 | 26.09 | 25.99 | 8 |
| 15 Apr 2024 | 26.74 | 26.79 | 26.47 | 26.47 | 26.36 | 898 |
| 12 Apr 2024 | 27.19 | 27.20 | 26.92 | 26.92 | 26.81 | 383 |
| 11 Apr 2024 | 27.64 | 27.64 | 27.13 | 27.13 | 27.02 | 20 |
| 10 Apr 2024 | 27.58 | 28.16 | 27.53 | 27.53 | 27.42 | 60 |
| 09 Apr 2024 | 27.22 | 28.26 | 27.22 | 27.34 | 27.23 | 673 |
| 08 Apr 2024 | 27.28 | 27.31 | 26.98 | 27.31 | 27.20 | 300 |
| 05 Apr 2024 | 28.37 | 28.37 | 27.47 | 27.47 | 27.36 | 310 |
| 04 Apr 2024 | 28.90 | 28.90 | 28.41 | 28.41 | 28.29 | 240 |
| 03 Apr 2024 | 28.27 | 28.71 | 28.27 | 28.71 | 28.59 | 36 |
| 02 Apr 2024 | 28.55 | 28.55 | 27.95 | 27.95 | 27.84 | 384 |
| 28 Mar 2024 | 28.54 | 28.54 | 28.45 | 28.45 | 28.34 | 325 |
| 27 Mar 2024 | 27.61 | 28.00 | 27.61 | 28.00 | 27.88 | 323 |
| 26 Mar 2024 | 26.83 | 27.18 | 26.70 | 27.18 | 27.07 | 1,399 |
| 25 Mar 2024 | 26.80 | 27.00 | 26.80 | 26.85 | 26.74 | 1,066 |
| 22 Mar 2024 | 26.39 | 26.70 | 26.39 | 26.70 | 26.59 | 71 |
| 21 Mar 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.34 | - |
| 20 Mar 2024 | 25.76 | 26.05 | 25.50 | 25.50 | 25.40 | 500 |
| 19 Mar 2024 | 26.06 | 26.06 | 25.88 | 25.95 | 25.85 | 303 |
| 18 Mar 2024 | 26.23 | 26.23 | 26.14 | 26.18 | 26.07 | 19 |
| 15 Mar 2024 | 26.18 | 26.28 | 25.67 | 26.24 | 26.13 | 710 |
| 14 Mar 2024 | 26.34 | 26.34 | 26.04 | 26.04 | 25.94 | 300 |
| 13 Mar 2024 | 26.29 | 26.53 | 26.29 | 26.34 | 26.23 | 429 |
| 12 Mar 2024 | 26.88 | 26.88 | 26.41 | 26.41 | 26.30 | 650 |
| 11 Mar 2024 | 26.11 | 26.69 | 25.88 | 26.69 | 26.58 | 934 |
| 08 Mar 2024 | 26.73 | 26.73 | 26.09 | 26.20 | 26.10 | 1,227 |
| 07 Mar 2024 | 25.98 | 26.38 | 25.00 | 26.32 | 26.21 | 966 |
| 06 Mar 2024 | 25.96 | 26.72 | 25.96 | 26.72 | 26.61 | 1,267 |
| 05 Mar 2024 | 27.92 | 28.24 | 26.00 | 26.00 | 25.90 | 2,491 |
| 04 Mar 2024 | 28.36 | 28.36 | 28.08 | 28.08 | 27.97 | 550 |
| 01 Mar 2024 | 28.34 | 28.34 | 27.61 | 28.28 | 28.17 | 3,490 |
| 29 Feb 2024 | 28.34 | 28.34 | 28.17 | 28.17 | 28.05 | 717 |
| 28 Feb 2024 | 29.16 | 29.16 | 28.56 | 28.57 | 28.45 | 325 |
| 27 Feb 2024 | 28.46 | 29.05 | 28.46 | 29.05 | 28.93 | - |
| 26 Feb 2024 | 28.90 | 28.90 | 28.57 | 28.57 | 28.45 | 386 |
| 23 Feb 2024 | 28.98 | 28.98 | 28.69 | 28.69 | 28.58 | 140 |
| 22 Feb 2024 | 29.00 | 29.00 | 28.83 | 28.88 | 28.76 | 196 |
| 21 Feb 2024 | 28.95 | 28.95 | 28.90 | 28.90 | 28.78 | 50 |
| 20 Feb 2024 | 28.88 | 29.06 | 28.59 | 28.59 | 28.48 | 746 |
| 19 Feb 2024 | 28.67 | 29.05 | 28.59 | 29.05 | 28.93 | 2,834 |
| 16 Feb 2024 | 28.26 | 28.66 | 28.26 | 28.58 | 28.46 | 312 |
| 15 Feb 2024 | 27.98 | 28.07 | 27.98 | 28.00 | 27.89 | 345 |
| 14 Feb 2024 | 27.68 | 28.01 | 27.50 | 28.01 | 27.90 | 25 |
| 13 Feb 2024 | 28.41 | 28.59 | 28.19 | 28.19 | 28.08 | 340 |
| 12 Feb 2024 | 27.70 | 28.34 | 27.70 | 28.34 | 28.23 | 70 |
| 09 Feb 2024 | 27.99 | 27.99 | 27.77 | 27.82 | 27.70 | 389 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.