XETRA - Delayed Quote
EUR
Bayer Aktiengesellschaft (BAYN.DE)
50.22
+2.26
(+4.71%)
At close: 5:29:59 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.26
50.66
49.49
50.22
50.22
2,519,555
Oct 29, 2026
45.80
47.96
45.73
47.96
47.96
2,663,942
Oct 28, 2026
46.13
46.37
45.39
46.03
46.03
1,787,322
Oct 27, 2026
45.20
46.15
44.81
46.15
46.15
1,801,510
Oct 26, 2026
44.60
45.72
44.51
45.56
45.56
1,966,010
Oct 23, 2026
44.19
44.28
43.31
43.98
43.98
1,183,898
Oct 22, 2026
44.30
44.43
43.58
44.21
44.21
1,609,840
Oct 21, 2026
43.40
44.83
43.30
44.63
44.63
2,315,997
Oct 20, 2026
43.56
43.77
43.08
43.48
43.48
1,429,405
Oct 19, 2026
44.40
44.62
43.35
43.40
43.40
1,852,870
Oct 16, 2026
44.32
45.32
44.02
44.46
44.46
2,273,179
Oct 15, 2026
45.07
45.83
44.07
44.41
44.41
2,909,833
Oct 14, 2026
44.19
45.42
44.04
45.07
45.07
2,402,228
Oct 13, 2026
44.15
44.86
43.88
44.15
44.15
1,860,703
Oct 12, 2026
43.93
43.95
43.57
43.83
43.83
1,221,003
Oct 9, 2026
42.70
44.15
42.56
43.77
43.77
2,268,794
Oct 8, 2026
43.45
43.69
42.59
42.59
42.59
2,460,670
Oct 7, 2026
44.06
44.62
43.70
43.97
43.97
2,113,161
Oct 6, 2026
44.43
45.26
44.06
44.44
44.44
1,710,036
Oct 5, 2026
44.90
45.10
43.64
43.96
43.96
2,355,278
Oct 2, 2026
45.00
45.72
44.55
44.94
44.94
2,695,698
Oct 1, 2026
47.31
47.42
45.38
45.40
45.40
3,003,509
Sep 30, 2026
49.24
49.68
47.88
47.95
47.95
2,469,821
Sep 29, 2026
50.58
50.64
48.52
48.88
48.88
2,849,513
Sep 28, 2026
50.46
51.00
50.22
50.80
50.80
3,063,787
Sep 25, 2026
49.32
50.38
49.16
50.02
50.02
2,466,172
Sep 24, 2026
49.65
49.95
48.71
49.38
49.38
1,788,929
Sep 23, 2026
49.38
49.92
49.10
49.31
49.31
1,601,825
Sep 22, 2026
49.00
49.55
48.55
49.55
49.55
1,613,123
Sep 21, 2026
48.40
49.26
47.98
49.03
49.03
1,456,538
Sep 18, 2026
49.05
49.14
47.63
48.09
48.09
6,026,732
Sep 17, 2026
49.27
49.65
48.70
49.04
49.04
1,758,745
Sep 16, 2026
48.54
49.42
48.35
48.98
48.98
1,359,637
Sep 15, 2026
49.79
50.04
48.15
48.71
48.71
2,001,373
Sep 14, 2026
48.52
50.32
48.30
49.33
49.33
3,112,798
Sep 11, 2026
49.00
49.10
47.74
48.17
48.17
2,439,369
Sep 10, 2026
49.20
49.53
48.32
48.70
48.70
2,214,790
Sep 9, 2026
49.10
49.68
48.85
49.26
49.26
2,105,951
Sep 8, 2026
48.60
49.42
48.55
49.41
49.41
1,983,920
Sep 7, 2026
48.59
49.12
48.30
48.71
48.71
960,287
Sep 4, 2026
48.97
49.73
48.42
48.85
48.85
1,534,792
Sep 3, 2026
49.50
50.16
48.62
49.34
49.34
2,438,045
Sep 2, 2026
48.91
49.41
48.49
49.18
49.18
1,445,043
Sep 1, 2026
49.41
49.41
48.45
48.88
48.88
1,727,439
Aug 31, 2026
48.68
49.19
48.58
49.04
49.04
2,099,018
Aug 28, 2026
48.86
49.38
48.53
48.67
48.67
1,454,272
Aug 27, 2026
49.05
49.05
48.28
48.48
48.48
1,398,050
Aug 26, 2026
49.51
49.93
49.08
49.11
49.11
1,568,846
Aug 25, 2026
48.60
49.26
48.27
49.26
49.26
1,665,853
Aug 24, 2026
48.07
48.48
47.54
48.48
48.48
1,532,797
Aug 21, 2026
48.50
48.50
47.44
48.04
48.04
3,264,013
Aug 20, 2026
48.71
48.83
48.07
48.61
48.61
1,436,503
Aug 19, 2026
48.83
49.45
48.36
49.01
49.01
1,697,099
Aug 18, 2026
47.77
49.22
47.73
48.74
48.74
2,369,213
Aug 17, 2026
47.83
48.07
47.53
47.90
47.90
1,044,909
Aug 14, 2026
47.71
48.14
47.22
47.79
47.79
1,479,840
Aug 13, 2026
47.85
48.36
47.85
48.06
48.06
1,595,736
Aug 12, 2026
48.95
49.09
47.79
48.00
48.00
1,849,866
Aug 11, 2026
49.00
49.40
48.55
48.95
48.95
1,602,662
Aug 10, 2026
50.18
50.26
48.97
49.23
49.23
2,014,385
Aug 7, 2026
49.42
50.44
49.21
49.81
49.81
2,286,779
Aug 6, 2026
49.81
50.02
48.62
49.40
49.40
1,924,741
Aug 5, 2026
49.50
50.50
49.22
49.22
49.22
2,667,802
Aug 4, 2026
47.90
49.92
47.60
48.25
48.25
3,775,982
Aug 3, 2026
48.14
48.20
46.96
47.12
47.12
2,882,718
Jul 31, 2026
48.21
48.71
47.73
48.05
48.05
2,153,785
Jul 30, 2026
47.11
48.58
47.05
48.44
48.44
1,932,879
Jul 29, 2026
47.18
47.69
46.65
47.69
47.69
1,751,347
Jul 28, 2026
47.19
47.43
46.77
47.03
47.03
1,392,394
Jul 27, 2026
47.00
47.72
46.53
47.23
47.23
2,163,266
Jul 24, 2026
46.00
46.19
45.49
46.06
46.06
1,487,034
Jul 23, 2026
46.60
46.68
45.82
46.20
46.20
2,347,666
Jul 22, 2026
47.86
47.86
46.63
46.97
46.97
1,858,347
Jul 21, 2026
47.10
47.80
47.01
47.62
47.62
1,471,568
Jul 20, 2026
48.05
48.28
47.26
47.31
47.31
1,487,932
Jul 17, 2026
47.57
48.49
46.82
48.46
48.46
2,726,986
Jul 16, 2026
47.53
47.84
47.14
47.72
47.72
1,643,324
Jul 15, 2026
48.85
48.90
47.53
47.71
47.71
2,371,699
Jul 14, 2026
49.46
50.24
49.01
49.12
49.12
1,718,946
Jul 13, 2026
49.60
50.36
49.01
49.92
49.92
1,567,542
Jul 10, 2026
51.70
52.08
49.48
50.12
50.12
3,329,108
Jul 9, 2026
51.32
51.44
49.98
50.70
50.70
2,133,765
Jul 8, 2026
50.36
50.70
49.36
49.64
49.64
2,730,880
Jul 7, 2026
51.28
51.70
50.78
50.82
50.82
2,387,742
Jul 6, 2026
53.06
53.78
51.18
51.18
51.18
3,688,396
Jul 3, 2026
53.48
53.92
52.64
53.36
53.36
4,165,468
Jul 2, 2026
49.42
53.40
49.24
53.36
53.36
7,973,874
Jul 1, 2026
48.50
49.00
47.76
49.00
49.00
4,784,681
Jun 30, 2026
45.90
48.41
45.41
48.41
48.41
5,443,016
Jun 29, 2026
47.29
47.45
46.03
46.03
46.03
4,216,959
Jun 26, 2026
46.50
47.60
46.06
47.00
47.00
7,734,078
Jun 25, 2026
39.56
47.50
39.03
47.00
47.00
10,547,832
Jun 24, 2026
38.67
40.37
38.67
39.59
39.59
3,571,930
Jun 23, 2026
38.06
39.19
37.69
38.60
38.60
2,443,976
Jun 22, 2026
37.69
38.18
37.05
38.18
38.18
3,357,951
Jun 19, 2026
37.27
37.84
36.84
37.84
37.84
8,873,145
Jun 18, 2026
38.45
38.45
36.51
37.15
37.15
5,774,085
Jun 17, 2026
36.17
38.58
35.93
37.74
37.74
4,919,906
Jun 16, 2026
36.06
36.29
35.67
36.01
36.01
1,458,211
Jun 15, 2026
36.52
36.66
36.06
36.31
36.31
1,904,808
Jun 12, 2026
35.72
36.37
35.59
36.19
36.19
1,759,181
Jun 11, 2026
35.45
36.39
35.45
35.79
35.79
1,861,117
Jun 10, 2026
35.73
35.80
35.04
35.37
35.37
1,640,161
Jun 9, 2026
35.15
35.83
34.81
35.49
35.49
2,325,587
Jun 8, 2026
35.80
36.27
35.39
35.69
35.69
2,443,310
Jun 5, 2026
35.44
36.36
35.30
36.16
36.16
2,211,444
Jun 4, 2026
34.93
35.67
34.52
35.56
35.56
3,159,759
Jun 3, 2026
33.64
34.77
33.53
34.70
34.70
3,013,210
Jun 2, 2026
35.01
35.01
32.96
34.10
34.10
5,983,600
Jun 1, 2026
36.40
36.40
35.09
35.13
35.13
3,542,019
May 29, 2026
38.22
38.22
35.95
36.53
36.53
7,701,911
May 28, 2026
37.56
38.05
37.01
37.84
37.84
2,351,365
May 27, 2026
37.65
38.12
37.20
38.12
38.12
2,434,663
May 26, 2026
38.00
38.26
37.48
37.82
37.82
1,695,578
May 25, 2026
38.92
38.92
38.28
38.41
38.41
1,465,421
May 22, 2026
39.13
39.13
38.39
38.51
38.51
1,784,027
May 21, 2026
39.04
39.21
38.49
38.91
38.91
1,894,050
May 20, 2026
38.61
39.46
38.10
39.23
39.23
2,182,282
May 19, 2026
37.98
39.20
37.74
38.52
38.52
1,839,011
May 18, 2026
37.08
37.86
36.90
37.83
37.83
1,962,586
May 15, 2026
38.13
38.37
37.53
37.71
37.71
2,559,467
May 14, 2026
38.00
38.61
37.92
38.18
38.18
1,673,520
May 13, 2026
38.90
38.99
37.59
37.97
37.97
2,591,425
May 12, 2026
36.90
39.65
36.90
38.44
38.44
4,608,332
May 11, 2026
37.05
37.42
36.72
37.08
37.08
1,826,670
May 8, 2026
37.40
37.48
36.93
36.98
36.98
1,903,940
May 7, 2026
38.53
38.61
37.33
37.43
37.43
2,471,374
May 6, 2026
37.80
38.87
37.77
38.51
38.51
2,625,132
May 5, 2026
37.68
38.07
37.26
37.90
37.90
1,729,962
May 4, 2026
38.11
38.73
37.24
37.40
37.40
1,937,485
Apr 30, 2026
36.14
38.05
36.02
38.05
38.05
2,888,308
Apr 29, 2026
36.41
36.81
36.03
36.45
36.45
2,596,590
Apr 28, 2026
37.00
37.62
35.89
36.62
36.62
3,873,669
Apr 27, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
38.46
38.59
38.09
38.38
38.38
2,169,673
Apr 24, 2026
39.80
39.83
38.49
38.50
38.39
3,187,613
Apr 23, 2026
40.00
40.64
39.96
40.04
39.93
1,808,717
Apr 22, 2026
40.11
40.84
40.04
40.24
40.13
2,143,616
Apr 21, 2026
41.71
41.76
39.92
39.97
39.86
2,411,881
Apr 20, 2026
40.71
41.39
40.42
41.36
41.24
2,782,438
Apr 17, 2026
40.35
41.16
39.91
41.10
40.98
3,337,731
Apr 16, 2026
40.70
41.00
40.36
40.69
40.57
2,498,877
Apr 15, 2026
40.63
41.77
40.57
40.74
40.62
2,691,716
Apr 14, 2026
40.84
41.21
40.61
40.61
40.49
2,691,182
Apr 13, 2026
39.60
40.94
39.60
40.79
40.67
1,693,922
Apr 10, 2026
40.25
40.76
40.01
40.12
40.01
2,159,719
Apr 9, 2026
40.39
40.52
39.81
40.45
40.33
1,856,279
Apr 8, 2026
41.00
41.14
40.12
40.48
40.36
2,823,623
Apr 7, 2026
39.29
40.55
39.09
39.27
39.16
2,360,251
Apr 2, 2026
39.48
39.94
38.83
39.69
39.58
1,861,273
Apr 1, 2026
39.78
40.20
39.60
40.12
40.01
2,393,210
Mar 31, 2026
39.30
39.98
39.10
39.38
39.27
3,259,663
Mar 30, 2026
38.18
39.06
38.03
39.06
38.95
2,555,361
Mar 27, 2026
38.63
38.78
37.88
38.26
38.15
1,817,738
Mar 26, 2026
37.72
38.47
37.63
38.28
38.17
2,249,477
Mar 25, 2026
38.62
38.74
37.69
38.13
38.02
2,317,577
Mar 24, 2026
37.70
38.10
36.88
37.74
37.63
3,185,697
Mar 23, 2026
37.42
39.90
37.22
38.47
38.36
4,182,042
Mar 20, 2026
39.46
40.14
38.15
38.38
38.28
8,026,674
Mar 19, 2026
38.80
39.14
38.13
38.47
38.36
3,137,358
Mar 18, 2026
40.26
40.33
38.86
39.53
39.42
3,126,009
Mar 17, 2026
40.01
40.52
39.83
40.21
40.10
2,571,936
Mar 16, 2026
39.15
40.53
39.15
40.09
39.98
3,361,669
Mar 13, 2026
38.70
39.52
38.37
38.63
38.52
2,027,393
Mar 12, 2026
39.44
39.81
38.73
39.13
39.02
2,858,385
Mar 11, 2026
39.01
40.24
38.94
40.01
39.90
3,189,709
Mar 10, 2026
38.44
40.04
38.33
39.63
39.51
4,578,784
Mar 9, 2026
35.69
37.75
35.20
37.59
37.48
3,700,197
Mar 6, 2026
37.70
37.87
36.15
36.39
36.29
4,829,982
Mar 5, 2026
37.46
38.44
36.29
37.78
37.67
5,149,847
Mar 4, 2026
37.82
38.27
35.38
37.40
37.29
9,113,048
Mar 3, 2026
39.77
39.77
37.81
38.31
38.20
7,245,401
Mar 2, 2026
40.67
41.39
40.36
40.61
40.49
3,604,283
Feb 27, 2026
41.78
42.21
41.24
42.01
41.89
3,274,022
Feb 26, 2026
42.40
42.51
41.46
41.85
41.73
2,256,333
Feb 25, 2026
42.10
42.88
41.56
42.58
42.46
2,682,802
Feb 24, 2026
42.69
42.89
42.09
42.34
42.22
3,159,845
Feb 23, 2026
43.48
43.92
42.65
42.80
42.68
3,668,331
Feb 20, 2026
45.18
45.28
43.27
43.68
43.56
5,902,348
Feb 19, 2026
45.80
46.33
45.10
45.58
45.44
3,963,565
Feb 18, 2026
48.61
48.78
43.30
45.81
45.68
12,902,807
Feb 17, 2026
45.90
49.78
45.90
49.31
49.17
6,195,647
Feb 16, 2026
45.58
45.94
45.50
45.94
45.81
1,369,649
Feb 13, 2026
45.30
46.04
45.12
45.99
45.85
2,383,994
Feb 12, 2026
46.48
46.89
45.69
45.69
45.56
3,822,719
Feb 11, 2026
45.84
46.30
45.46
46.13
45.99
2,577,972
Feb 10, 2026
46.07
46.37
45.65
46.17
46.04
-
Feb 9, 2026
45.72
46.51
45.29
46.28
46.15
3,548,190
Feb 6, 2026
45.90
46.24
44.63
45.80
45.67
4,242,720
Feb 5, 2026
45.36
45.36
43.96
44.81
44.69
2,597,134
Feb 4, 2026
44.93
45.88
44.75
45.15
45.02
2,594,237
Feb 3, 2026
45.10
45.66
44.79
45.27
45.14
1,886,255
Feb 2, 2026
44.17
45.01
44.04
45.01
44.88
2,452,642
Jan 30, 2026
43.80
44.66
43.20
44.56
44.43
3,883,389
Jan 29, 2026
45.14
45.19
44.01
44.01
43.89
3,957,432
Jan 28, 2026
46.10
46.16
45.10
45.19
45.06
3,115,288
Jan 27, 2026
46.31
46.74
45.69
46.74
46.60
3,380,805
Jan 26, 2026
44.60
46.50
44.56
46.37
46.23
4,327,681
Jan 23, 2026
44.10
44.99
43.99
44.56
44.43
2,466,738
Jan 22, 2026
43.00
44.28
42.78
44.17
44.04
3,376,723
Jan 21, 2026
42.80
42.83
41.86
42.69
42.56
2,865,446
Jan 20, 2026
44.00
44.32
41.98
42.92
42.79
4,341,284
Jan 19, 2026
43.40
44.98
43.40
44.40
44.27
8,425,272
Jan 16, 2026
42.20
42.37
41.31
41.51
41.40
3,408,985
Jan 15, 2026
41.81
42.29
41.27
42.10
41.97
3,739,598
Jan 14, 2026
39.42
41.82
39.35
41.67
41.55
6,375,949
Jan 13, 2026
39.31
39.65
38.70
38.94
38.83
2,813,998
Jan 12, 2026
38.72
39.72
38.56
39.71
39.60
3,987,769
Jan 9, 2026
39.23
39.35
38.69
38.88
38.77
3,534,555
Jan 8, 2026
38.86
39.99
38.58
39.53
39.42
6,499,050
Jan 7, 2026
38.60
38.99
38.26
38.34
38.23
3,597,601
Jan 6, 2026
38.50
38.62
37.91
38.04
37.93
4,091,529
Jan 5, 2026
38.40
39.06
37.79
38.20
38.09
4,000,960
Jan 2, 2026
37.00
38.01
36.88
38.00
37.89
4,219,541
Dec 30, 2025
36.33
37.02
36.15
37.01
36.90
1,642,128
Dec 29, 2025
35.97
36.53
35.72
36.42
36.31
2,280,958
Dec 23, 2025
35.46
35.99
35.40
35.94
35.84
1,728,776
Dec 22, 2025
35.68
35.94
35.45
35.46
35.35
1,586,191
Dec 19, 2025
35.50
35.92
35.33
35.88
35.78
5,741,760
Dec 18, 2025
34.90
35.30
34.78
35.30
35.20
2,281,961
Dec 17, 2025
35.04
35.40
34.83
35.10
35.00
2,716,018
Dec 16, 2025
36.15
36.16
34.60
35.06
34.95
4,168,588
Dec 15, 2025
36.69
36.95
35.88
36.00
35.90
2,590,925
Dec 12, 2025
36.52
36.72
36.16
36.50
36.40
2,394,762
Dec 11, 2025
36.80
37.14
36.17
36.33
36.23
3,175,724
Dec 10, 2025
36.58
36.62
36.03
36.62
36.51
4,062,204
Dec 9, 2025
34.82
36.51
34.80
36.31
36.21
5,732,064
Dec 8, 2025
33.83
34.97
33.83
34.87
34.77
4,246,670
Dec 5, 2025
33.75
33.92
33.26
33.31
33.21
2,131,845
Dec 4, 2025
34.26
34.42
33.25
33.58
33.48
2,921,265
Dec 3, 2025
34.81
34.92
33.86
34.25
34.15
4,261,319
Dec 2, 2025
34.00
35.02
33.04
34.15
34.05
10,883,080
Dec 1, 2025
30.52
30.66
30.16
30.47
30.38
1,905,009
Nov 28, 2025
30.72
30.79
30.38
30.49
30.40
1,852,505
Nov 27, 2025
30.58
30.75
30.37
30.62
30.53
1,225,487
Nov 26, 2025
31.00
31.32
30.24
30.36
30.27
2,326,719
Nov 25, 2025
31.00
31.44
29.60
30.83
30.74
3,641,243
Nov 24, 2025
29.74
31.05
29.48
30.59
30.51
15,994,654
Nov 21, 2025
26.72
27.89
26.64
27.58
27.51
2,826,668
Nov 20, 2025
27.20
27.32
26.81
26.99
26.91
1,658,614
Nov 19, 2025
27.35
27.50
27.02
27.02
26.94
1,472,652
Nov 18, 2025
27.55
27.65
27.05
27.37
27.29
1,910,340
Nov 17, 2025
28.39
28.39
27.84
27.94
27.87
1,451,699
Nov 14, 2025
29.59
29.85
28.10
28.41
28.32
4,022,158
Nov 13, 2025
29.00
29.96
28.98
29.93
29.85
3,780,721
Nov 12, 2025
27.22
29.28
27.22
29.06
28.98
6,950,848
Nov 11, 2025
26.73
27.50
26.30
27.43
27.35
2,075,024
Nov 10, 2025
26.28
26.51
26.17
26.50
26.42
1,348,508
Nov 7, 2025
26.49
26.58
25.78
26.06
25.98
1,363,201
Nov 6, 2025
26.50
26.56
26.02
26.51
26.43
1,761,716
Nov 5, 2025
26.58
26.69
26.26
26.42
26.35
1,390,189
Nov 4, 2025
26.35
26.75
26.11
26.75
26.68
1,540,360
Nov 3, 2025
26.88
26.99
26.47
26.47
26.39
1,373,051
Oct 31, 2025
27.00
27.16
26.71
26.95
26.87
1,523,939
Oct 30, 2025
27.64
27.67
26.16
26.87
26.79
3,240,338
