Bayer AG (BAYN.DE)
23.25
-1.61 (-6.46%)
At close: Mar 07, 2025, 5:29 PM
BAYN.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 24.96 | 25.13 | 22.25 | 23.25 | -1.61 | -6.48% | 11,824,921 |
| Mar 6, 2025 | 24.45 | 25.47 | 24.00 | 24.86 | 0.37 | 1.51% | 6,339,743 |
| Mar 5, 2025 | 23.08 | 25.31 | 22.93 | 24.49 | 0.97 | 4.12% | 7,639,988 |
| Mar 4, 2025 | 23.87 | 23.97 | 23.52 | 23.52 | -0.48 | -2.00% | 5,301,895 |
| Mar 3, 2025 | 22.62 | 24.10 | 22.54 | 24.00 | 1.29 | 5.68% | 7,320,657 |
| Feb 28, 2025 | 22.59 | 22.77 | 22.39 | 22.71 | -0.04 | -0.18% | 3,394,930 |
| Feb 27, 2025 | 22.71 | 22.81 | 22.38 | 22.75 | -0.29 | -1.26% | 3,045,755 |
| Feb 26, 2025 | 22.75 | 23.05 | 22.58 | 23.04 | 0.40 | 1.77% | 3,037,311 |
| Feb 25, 2025 | 22.25 | 22.92 | 22.16 | 22.64 | 0.36 | 1.62% | 3,096,172 |
| Feb 24, 2025 | 22.50 | 22.61 | 22.11 | 22.28 | 0.23 | 1.04% | 2,892,436 |
| Feb 21, 2025 | 21.79 | 22.22 | 21.74 | 22.05 | 0.37 | 1.71% | 4,048,308 |
| Feb 20, 2025 | 21.35 | 21.96 | 21.31 | 21.68 | 0.38 | 1.78% | 3,248,730 |
| Feb 19, 2025 | 21.64 | 21.68 | 21.12 | 21.30 | -0.34 | -1.57% | 2,843,595 |
| Feb 18, 2025 | 21.28 | 21.79 | 20.98 | 21.64 | 0.24 | 1.12% | 3,080,206 |
| Feb 17, 2025 | 21.24 | 21.48 | 21.15 | 21.40 | 0.02 | 0.09% | 1,861,894 |
| Feb 14, 2025 | 21.52 | 21.66 | 21.35 | 21.38 | -0.24 | -1.11% | 3,031,365 |
| Feb 13, 2025 | 21.25 | 21.68 | 21.15 | 21.62 | 0.64 | 3.05% | 4,895,874 |
| Feb 12, 2025 | 20.89 | 21.31 | 20.73 | 20.98 | 0.25 | 1.21% | 3,454,432 |
| Feb 11, 2025 | 20.96 | 21.01 | 20.25 | 20.73 | -0.29 | -1.38% | 3,177,794 |
| Feb 10, 2025 | 20.97 | 21.12 | 20.85 | 21.02 | 0.07 | 0.33% | 2,209,587 |
| Feb 7, 2025 | 21.20 | 21.29 | 20.79 | 20.95 | -0.27 | -1.27% | 2,647,555 |
| Feb 6, 2025 | 21.19 | 21.41 | 20.98 | 21.22 | 0.18 | 0.86% | 2,906,228 |
| Feb 5, 2025 | 21.04 | 21.16 | 20.82 | 21.04 | -0.18 | -0.85% | 2,747,965 |
| Feb 4, 2025 | 21.12 | 21.31 | 21.01 | 21.22 | 0.21 | 1.00% | 2,267,776 |
| Feb 3, 2025 | 21.20 | 21.21 | 20.74 | 21.01 | -0.63 | -2.91% | 3,415,213 |
| Jan 31, 2025 | 21.94 | 21.97 | 21.56 | 21.64 | -0.22 | -1.01% | 3,427,429 |
| Jan 30, 2025 | 21.56 | 21.91 | 21.37 | 21.86 | 0.32 | 1.49% | 3,394,792 |
| Jan 29, 2025 | 21.50 | 21.77 | 21.28 | 21.54 | 0.04 | 0.19% | 3,248,785 |
| Jan 28, 2025 | 21.40 | 21.82 | 21.24 | 21.50 | 0.05 | 0.23% | 3,913,322 |
| Jan 27, 2025 | 20.90 | 21.55 | 20.56 | 21.45 | 0.55 | 2.63% | 4,628,575 |
| Jan 24, 2025 | 21.15 | 21.44 | 20.78 | 20.90 | -0.18 | -0.85% | 4,050,281 |
| Jan 23, 2025 | 21.06 | 21.28 | 21.01 | 21.08 | 0.09 | 0.43% | 3,075,571 |
| Jan 22, 2025 | 21.48 | 21.51 | 20.82 | 20.99 | -0.45 | -2.10% | 3,142,696 |
| Jan 21, 2025 | 21.11 | 21.50 | 21.02 | 21.44 | 0.16 | 0.75% | 2,649,608 |
| Jan 20, 2025 | 21.26 | 21.50 | 20.99 | 21.28 | 0.13 | 0.61% | 2,839,466 |
| Jan 17, 2025 | 20.88 | 21.25 | 20.85 | 21.15 | 0.41 | 1.98% | 3,746,264 |
| Jan 16, 2025 | 20.84 | 20.93 | 20.59 | 20.74 | 0.01 | 0.05% | 2,629,828 |
| Jan 15, 2025 | 19.64 | 20.99 | 19.51 | 20.73 | 1.13 | 5.77% | 7,036,247 |
| Jan 14, 2025 | 20.31 | 20.66 | 19.47 | 19.60 | -0.44 | -2.20% | 4,553,958 |
| Jan 13, 2025 | 20.00 | 20.42 | 19.95 | 20.04 | 0.06 | 0.30% | 3,442,320 |
| Jan 10, 2025 | 19.65 | 20.43 | 19.56 | 19.98 | 0.22 | 1.11% | 4,831,580 |
| Jan 9, 2025 | 19.58 | 19.93 | 19.46 | 19.76 | 0.09 | 0.46% | 2,910,513 |
| Jan 8, 2025 | 19.79 | 19.79 | 19.29 | 19.67 | -0.12 | -0.61% | 3,792,413 |
| Jan 7, 2025 | 19.68 | 19.99 | 19.47 | 19.79 | 0.07 | 0.35% | 3,072,022 |
| Jan 6, 2025 | 19.14 | 19.87 | 19.07 | 19.72 | 0.73 | 3.84% | 4,698,192 |
| Jan 3, 2025 | 19.37 | 19.46 | 18.92 | 18.99 | -0.40 | -2.06% | 2,499,249 |
| Jan 2, 2025 | 19.22 | 19.50 | 18.95 | 19.39 | 0.08 | 0.41% | 3,378,077 |
| Dec 30, 2024 | 19.16 | 19.36 | 19.15 | 19.31 | 0.03 | 0.16% | 2,008,225 |
| Dec 27, 2024 | 18.88 | 19.33 | 18.78 | 19.28 | 0.39 | 2.06% | 3,479,130 |
| Dec 23, 2024 | 18.82 | 18.90 | 18.64 | 18.89 | -0.05 | -0.26% | 3,042,138 |