Bayer Aktiengesellschaft (BAYA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:47PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 6.85 | 7.30 | 6.85 | 7.30 | 7.30 | 15 |
| 07 May 2024 | 6.75 | 7.25 | 6.75 | 7.00 | 7.00 | 300 |
| 06 May 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 150 |
| 03 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 02 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 30 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 482 |
| 29 Apr 2024 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 50 |
| 29 Apr 2024 | 0.029414 Dividend | |||||
| 26 Apr 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.67 | 400 |
| 25 Apr 2024 | 6.45 | 6.45 | 6.35 | 6.35 | 6.32 | 52 |
| 24 Apr 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.57 | - |
| 23 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | - |
| 22 Apr 2024 | 6.35 | 6.65 | 6.35 | 6.65 | 6.62 | 375 |
| 19 Apr 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.27 | - |
| 18 Apr 2024 | 6.30 | 6.70 | 6.30 | 6.70 | 6.67 | 50 |
| 17 Apr 2024 | 6.20 | 6.45 | 6.20 | 6.45 | 6.42 | 200 |
| 16 Apr 2024 | 6.25 | 6.40 | 6.25 | 6.40 | 6.37 | 200 |
| 15 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | - |
| 12 Apr 2024 | 7.15 | 7.15 | 6.50 | 7.10 | 7.07 | 320 |
| 11 Apr 2024 | 6.65 | 7.10 | 6.65 | 7.10 | 7.07 | 75 |
| 10 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | 250 |
| 09 Apr 2024 | 6.55 | 6.70 | 6.55 | 6.70 | 6.67 | - |
| 08 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | - |
| 05 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | - |
| 04 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - |
| 03 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | - |
| 02 Apr 2024 | 7.45 | 7.45 | 6.85 | 6.85 | 6.82 | 100 |
| 28 Mar 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.92 | - |
| 27 Mar 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 6.57 | - |
| 26 Mar 2024 | 6.45 | 6.45 | 6.35 | 6.35 | 6.32 | - |
| 25 Mar 2024 | 6.95 | 7.10 | 6.40 | 6.85 | 6.82 | 525 |
| 22 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - |
| 21 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - |
| 20 Mar 2024 | 6.30 | 6.65 | 6.30 | 6.65 | 6.62 | 15 |
| 19 Mar 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.27 | - |
| 18 Mar 2024 | 6.70 | 6.70 | 6.35 | 6.35 | 6.32 | 25 |
| 15 Mar 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - |
| 14 Mar 2024 | 6.40 | 6.65 | 6.35 | 6.65 | 6.62 | 3,520 |
| 13 Mar 2024 | 6.55 | 6.65 | 6.55 | 6.65 | 6.62 | 200 |
| 12 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | - |
| 11 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.30 | 6.27 | 250 |
| 08 Mar 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.57 | 25 |
| 07 Mar 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | - |
| 06 Mar 2024 | 6.40 | 6.80 | 6.40 | 6.80 | 6.77 | 850 |
| 05 Mar 2024 | 6.75 | 6.80 | 6.45 | 6.45 | 6.42 | 12,900 |
| 04 Mar 2024 | 7.45 | 7.45 | 6.85 | 6.85 | 6.82 | 850 |
| 01 Mar 2024 | 6.85 | 7.15 | 6.85 | 7.15 | 7.12 | 553 |
| 29 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.87 | - |
| 28 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | - |
| 27 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | - |
| 26 Feb 2024 | 7.05 | 7.35 | 6.95 | 7.00 | 6.97 | 590 |
| 23 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | - |
| 22 Feb 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 7.02 | 2 |
| 21 Feb 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.02 | 100 |
| 20 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 64 |
| 19 Feb 2024 | 6.55 | 6.95 | 6.55 | 6.95 | 6.92 | 125 |
| 16 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - |
| 15 Feb 2024 | 6.80 | 6.85 | 6.80 | 6.85 | 6.82 | - |
| 14 Feb 2024 | 6.70 | 7.20 | 6.70 | 7.20 | 7.17 | 847 |
| 13 Feb 2024 | 6.85 | 7.30 | 6.85 | 7.30 | 7.27 | 5 |
| 12 Feb 2024 | 6.75 | 7.25 | 6.75 | 7.25 | 7.22 | 500 |
| 09 Feb 2024 | 6.75 | 7.05 | 6.75 | 7.05 | 7.02 | 150 |
| 08 Feb 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.87 | 50 |
| 07 Feb 2024 | 7.15 | 7.50 | 7.15 | 7.50 | 7.47 | 19 |
| 06 Feb 2024 | 7.50 | 7.50 | 6.95 | 6.95 | 6.92 | 500 |
| 05 Feb 2024 | 7.00 | 7.05 | 7.00 | 7.00 | 6.97 | 2,010 |
| 02 Feb 2024 | 6.95 | 7.40 | 6.95 | 7.35 | 7.32 | 1,505 |
| 01 Feb 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.92 | - |
| 31 Jan 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.27 | - |
| 30 Jan 2024 | 7.90 | 7.90 | 7.45 | 7.75 | 7.72 | 288 |
| 29 Jan 2024 | 7.85 | 7.95 | 7.55 | 7.95 | 7.92 | 8,018 |
| 26 Jan 2024 | 7.85 | 8.10 | 7.85 | 8.10 | 8.06 | 300 |
| 25 Jan 2024 | 7.85 | 8.40 | 7.85 | 8.40 | 8.36 | 45 |
| 24 Jan 2024 | 8.35 | 8.35 | 8.00 | 8.15 | 8.11 | 400 |
| 23 Jan 2024 | 7.95 | 8.05 | 7.95 | 8.05 | 8.01 | - |
| 22 Jan 2024 | 8.00 | 8.40 | 8.00 | 8.35 | 8.31 | 1,430 |
| 19 Jan 2024 | 8.60 | 8.60 | 7.95 | 8.00 | 7.96 | 533 |
| 18 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | - |
| 17 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.06 | - |
| 16 Jan 2024 | 8.15 | 8.20 | 8.15 | 8.20 | 8.16 | 240 |
| 15 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - |
| 12 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | 100 |
| 11 Jan 2024 | 9.05 | 9.05 | 8.55 | 8.55 | 8.51 | 500 |
| 10 Jan 2024 | 8.60 | 8.90 | 8.55 | 8.55 | 8.51 | 23 |
| 09 Jan 2024 | 8.60 | 9.10 | 8.60 | 9.10 | 9.06 | 210 |
| 08 Jan 2024 | 8.80 | 8.95 | 8.80 | 8.95 | 8.91 | 200 |
| 05 Jan 2024 | 8.60 | 8.95 | 8.60 | 8.95 | 8.91 | 747 |
| 04 Jan 2024 | 8.65 | 8.95 | 8.45 | 8.85 | 8.81 | 3,261 |
| 03 Jan 2024 | 8.30 | 8.75 | 8.30 | 8.75 | 8.71 | 1 |
| 02 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | - |
| 29 Dec 2023 | 8.20 | 8.65 | 8.20 | 8.60 | 8.56 | 204 |
| 28 Dec 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.16 | - |
| 27 Dec 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | - |
| 22 Dec 2023 | 7.95 | 8.30 | 7.95 | 8.30 | 8.26 | 807 |
| 21 Dec 2023 | 7.90 | 8.30 | 7.90 | 8.30 | 8.26 | 200 |
| 20 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | - |
| 19 Dec 2023 | 7.70 | 8.30 | 7.70 | 8.20 | 8.16 | 2,704 |
| 18 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | - |
| 15 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | 360 |
| 14 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | - |
| *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.