Dusseldorf - Delayed Quote
EUR
Bayer AG (BAYN.DU)
51.90
+2.22
(+4.47%)
As of 7:30:11 PM GMT+1. Market Open.
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
Nov 3, 2026
50.90
53.64
50.90
51.90
51.90
1,074
Nov 2, 2026
50.50
50.50
49.68
49.68
49.68
100
Oct 30, 2026
50.02
50.58
49.74
50.14
50.14
889
Oct 29, 2026
46.17
47.73
46.09
47.73
47.73
-
Oct 28, 2026
46.00
46.14
45.40
45.91
45.91
50
Oct 27, 2026
45.47
45.99
45.06
45.99
45.99
-
Oct 26, 2026
44.31
45.60
44.31
45.60
45.60
300
Oct 23, 2026
44.07
44.08
43.51
43.81
43.81
-
Oct 22, 2026
44.35
44.35
43.75
43.96
43.96
6
Oct 21, 2026
43.47
44.48
43.47
44.48
44.48
-
Oct 20, 2026
43.22
43.64
43.22
43.57
43.57
200
Oct 19, 2026
44.36
44.36
43.32
43.32
43.32
9
Oct 16, 2026
44.32
45.02
44.17
44.17
44.17
150
Oct 15, 2026
44.99
45.65
44.51
44.51
44.51
-
Oct 14, 2026
44.23
45.08
44.23
44.90
44.90
2
Oct 13, 2026
43.71
44.61
43.71
44.07
44.07
-
Oct 12, 2026
43.71
43.83
43.60
43.60
43.60
-
Oct 9, 2026
42.98
44.11
42.98
43.72
43.72
80
Oct 8, 2026
43.79
43.79
42.63
42.63
42.63
800
Oct 7, 2026
44.14
44.41
44.07
44.07
44.07
5
Oct 6, 2026
44.11
44.85
44.11
44.35
44.35
-
Oct 5, 2026
44.99
44.99
43.80
43.92
43.92
800
Oct 2, 2026
45.41
45.46
44.75
44.75
44.75
490
Oct 1, 2026
47.61
47.61
45.17
45.17
45.17
10
Sep 30, 2026
49.11
49.39
47.84
47.84
47.84
500
Sep 29, 2026
50.72
50.72
48.66
48.81
48.81
3
Sep 28, 2026
49.83
50.88
49.83
50.68
50.68
11
Sep 25, 2026
49.72
50.00
49.68
49.84
49.84
322
Sep 24, 2026
49.39
49.78
49.01
49.40
49.40
106
Sep 23, 2026
49.37
49.79
49.08
49.08
49.08
150
Sep 22, 2026
48.83
49.32
48.67
49.32
49.32
10
Sep 21, 2026
48.01
49.20
48.01
48.99
48.99
177
Sep 18, 2026
49.11
49.11
47.76
47.76
47.76
-
Sep 17, 2026
48.91
49.45
48.81
49.09
49.09
-
Sep 16, 2026
48.80
49.17
48.80
48.85
48.85
-
Sep 15, 2026
49.28
49.74
48.35
48.64
48.64
760
Sep 14, 2026
48.31
50.00
48.31
49.35
49.35
1,660
Sep 11, 2026
48.83
48.87
47.86
47.86
47.86
250
Sep 10, 2026
49.16
49.16
48.37
48.37
48.37
-
Sep 9, 2026
49.27
49.42
49.08
49.11
49.11
232
Sep 8, 2026
48.66
49.29
48.66
49.29
49.29
-
Sep 7, 2026
48.56
48.80
48.56
48.62
48.62
-
Sep 4, 2026
49.42
49.42
48.81
48.81
48.81
-
Sep 3, 2026
49.18
49.73
48.78
49.36
49.36
250
Sep 2, 2026
48.68
49.00
48.68
49.00
49.00
220
Sep 1, 2026
49.09
49.09
48.52
48.52
48.52
-
Aug 31, 2026
48.77
48.91
48.72
48.91
48.91
184
Aug 28, 2026
48.68
49.04
48.60
48.60
48.60
-
Aug 27, 2026
48.93
48.93
48.28
48.28
48.28
-
Aug 26, 2026
49.26
49.65
48.88
48.88
48.88
-
Aug 25, 2026
48.49
49.14
48.49
49.14
49.14
250
Aug 24, 2026
47.87
48.28
47.70
48.28
48.28
-
Aug 21, 2026
48.37
48.37
47.51
47.84
47.84
65
Aug 20, 2026
49.19
49.19
48.16
48.31
48.31
-
Aug 19, 2026
48.56
49.22
48.47
49.22
49.22
240
Aug 18, 2026
47.46
48.82
47.46
48.59
48.59
130
Aug 17, 2026
48.01
48.04
47.64
47.64
47.64
-
Aug 14, 2026
48.11
48.11
47.57
47.86
47.86
100
Aug 13, 2026
48.11
48.25
47.91
47.91
47.91
-
Aug 12, 2026
49.02
49.02
47.96
47.96
47.96
-
Aug 11, 2026
49.12
49.15
48.82
48.94
48.94
66
Aug 10, 2026
49.81
49.81
49.04
49.22
49.22
1
Aug 7, 2026
49.38
50.36
49.38
49.78
49.78
1,715
Aug 6, 2026
49.61
49.67
49.29
49.29
49.29
-
Aug 5, 2026
48.57
50.14
48.57
49.36
49.36
367
Aug 4, 2026
48.26
49.71
47.90
48.26
48.26
662
Aug 3, 2026
48.36
48.36
47.15
47.27
47.27
2,010
Jul 31, 2026
48.46
48.55
48.00
48.13
48.13
-
Jul 30, 2026
47.39
48.45
47.39
48.28
48.28
10
Jul 29, 2026
46.88
47.38
46.81
47.38
47.38
276
Jul 28, 2026
47.21
47.23
46.91
47.01
47.01
240
Jul 27, 2026
46.40
47.47
46.40
47.26
47.26
502
Jul 24, 2026
46.11
46.11
45.81
45.96
45.96
100
Jul 23, 2026
46.71
46.71
46.23
46.23
46.23
-
Jul 22, 2026
47.76
47.76
46.84
46.84
46.84
600
Jul 21, 2026
47.27
47.62
47.05
47.41
47.41
15
Jul 20, 2026
48.21
48.21
47.22
47.22
47.22
190
Jul 17, 2026
47.50
48.20
46.96
48.20
48.20
-
Jul 16, 2026
47.44
47.63
47.31
47.45
47.45
100
Jul 15, 2026
49.03
49.03
47.54
47.70
47.70
214
Jul 14, 2026
49.67
49.83
48.94
48.94
48.94
-
Jul 13, 2026
49.57
50.04
49.57
49.67
49.67
1,025
Jul 10, 2026
51.08
51.78
49.92
50.12
50.12
-
Jul 9, 2026
50.16
51.00
50.14
50.46
50.46
239
Jul 8, 2026
50.62
50.62
49.58
50.00
50.00
1,136
Jul 7, 2026
50.62
51.48
50.62
50.70
50.70
195
Jul 6, 2026
53.12
53.28
50.70
50.70
50.70
1,011
Jul 3, 2026
53.20
53.56
52.64
53.02
53.02
720
Jul 2, 2026
49.83
53.04
49.51
53.00
53.00
6,773
Jul 1, 2026
48.18
48.86
48.18
48.86
48.86
180
Jun 30, 2026
45.86
48.07
45.86
48.07
48.07
260
Jun 29, 2026
46.80
47.33
45.43
45.43
45.43
624
Jun 26, 2026
46.35
47.50
45.96
46.66
46.66
2,032
Jun 25, 2026
39.59
47.17
39.44
46.52
46.52
3,438
Jun 24, 2026
38.54
40.27
38.54
39.71
39.71
-
Jun 23, 2026
37.65
38.77
37.65
38.57
38.57
-
Jun 22, 2026
37.71
37.88
37.21
37.88
37.88
150
Jun 19, 2026
36.97
37.80
36.97
37.80
37.80
70
Jun 18, 2026
37.99
38.13
36.62
37.04
37.04
160
Jun 17, 2026
36.04
37.63
36.04
37.63
37.63
200
Jun 16, 2026
36.25
36.25
35.83
35.83
35.83
-
Jun 15, 2026
36.51
36.62
36.13
36.23
36.23
350
Jun 12, 2026
35.96
36.06
35.72
36.05
36.05
100
Jun 11, 2026
35.11
36.15
35.11
35.76
35.76
60
Jun 10, 2026
35.36
35.57
35.20
35.24
35.24
950
Jun 9, 2026
35.61
35.76
35.11
35.16
35.16
-
Jun 8, 2026
35.60
35.92
35.49
35.49
35.49
880
Jun 5, 2026
35.19
36.13
35.19
36.02
36.02
520
Jun 4, 2026
34.62
35.53
34.62
35.53
35.53
209
Jun 3, 2026
33.92
34.47
33.92
34.47
34.47
236
Jun 2, 2026
35.29
35.29
33.22
33.87
33.87
435
Jun 1, 2026
36.46
36.46
35.11
35.11
35.11
45
May 29, 2026
37.88
37.88
36.27
36.37
36.37
-
May 28, 2026
37.88
37.91
37.30
37.77
37.77
304
May 27, 2026
37.66
37.98
37.60
37.98
37.98
-
May 26, 2026
38.31
38.31
37.50
37.91
37.91
434
May 25, 2026
38.90
38.90
38.38
38.38
38.38
13
May 22, 2026
39.17
39.17
38.36
38.36
38.36
10
May 21, 2026
39.16
39.16
38.57
39.03
39.03
-
May 20, 2026
38.33
39.12
38.33
39.12
39.12
130
May 19, 2026
37.84
38.84
37.84
38.44
38.44
150
May 18, 2026
37.32
37.75
37.11
37.68
37.68
30
May 15, 2026
37.79
38.12
37.68
37.68
37.68
36
May 14, 2026
38.02
38.46
37.93
37.95
37.95
-
May 13, 2026
38.42
38.61
38.00
38.02
38.02
-
May 12, 2026
38.01
39.32
38.01
38.49
38.49
420
May 11, 2026
37.04
37.24
36.80
37.02
37.02
150
May 8, 2026
37.29
37.41
36.98
36.99
36.99
866
May 7, 2026
38.61
38.61
37.34
37.34
37.34
50
May 6, 2026
38.21
38.56
38.09
38.39
38.39
453
May 5, 2026
37.03
37.94
37.03
37.62
37.62
110
May 4, 2026
38.29
38.62
37.28
37.28
37.28
365
Apr 30, 2026
36.01
38.21
36.01
38.21
38.21
126
Apr 29, 2026
36.61
36.61
36.24
36.29
36.29
1,002
Apr 28, 2026
36.91
37.35
36.57
36.75
36.75
481
Apr 27, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
38.67
38.67
38.20
38.35
38.35
355
Apr 24, 2026
39.95
39.95
38.57
38.59
38.48
800
Apr 23, 2026
39.86
40.48
39.86
39.87
39.76
210
Apr 22, 2026
40.00
40.70
40.00
40.26
40.15
100
Apr 21, 2026
41.36
41.36
39.89
40.07
39.96
60
Apr 20, 2026
40.62
41.19
40.62
41.19
41.07
11
Apr 17, 2026
40.56
40.92
40.22
40.92
40.80
-
Apr 16, 2026
40.81
40.81
40.43
40.46
40.34
13
Apr 15, 2026
40.47
41.55
40.47
41.00
40.88
18
Apr 14, 2026
41.01
41.11
40.48
40.48
40.36
10
Apr 13, 2026
39.89
40.85
39.86
40.81
40.69
104
Apr 10, 2026
40.29
40.60
39.97
39.97
39.86
100
Apr 9, 2026
40.30
40.44
39.90
40.44
40.32
-
Apr 8, 2026
41.40
41.40
40.34
40.34
40.23
-
Apr 7, 2026
39.32
40.22
39.13
39.13
39.02
210
Apr 2, 2026
39.17
39.58
39.02
39.58
39.47
60
Apr 1, 2026
39.99
39.99
39.80
39.96
39.85
-
Mar 31, 2026
39.40
39.99
39.17
39.99
39.87
959
Mar 30, 2026
37.96
38.78
37.96
38.69
38.57
200
Mar 27, 2026
38.42
38.49
37.97
38.08
37.98
520
Mar 26, 2026
37.76
38.26
37.76
37.99
37.88
10
Mar 25, 2026
38.10
38.40
37.94
37.97
37.87
160
Mar 24, 2026
37.88
37.88
37.35
37.49
37.38
300
Mar 23, 2026
37.31
39.30
37.16
38.21
38.10
844
Mar 20, 2026
39.03
39.75
37.99
37.99
37.88
240
Mar 19, 2026
38.78
38.78
38.33
38.33
38.22
-
Mar 18, 2026
40.40
40.48
39.15
39.26
39.15
500
Mar 17, 2026
40.01
40.34
39.94
40.14
40.03
965
Mar 16, 2026
39.76
40.10
39.67
40.05
39.94
20
Mar 13, 2026
38.90
39.37
38.40
38.40
38.29
951
Mar 12, 2026
39.59
39.67
38.94
39.01
38.90
393
Mar 11, 2026
39.50
40.06
39.12
40.05
39.94
15
Mar 10, 2026
38.23
39.83
38.23
39.44
39.32
740
Mar 9, 2026
35.42
37.62
35.42
37.51
37.41
95
Mar 6, 2026
37.99
37.99
36.26
36.44
36.34
1,375
Mar 5, 2026
37.71
38.29
36.58
37.54
37.43
2,789
Mar 4, 2026
38.53
38.53
35.97
37.83
37.72
4,110
Mar 3, 2026
40.12
40.12
37.97
37.97
37.86
3,624
Mar 2, 2026
40.15
41.26
40.15
40.64
40.52
2,505
Feb 27, 2026
41.77
42.12
41.67
42.03
41.91
720
Feb 26, 2026
42.26
42.43
41.65
41.65
41.53
375
Feb 25, 2026
42.06
42.80
42.06
42.50
42.38
500
Feb 24, 2026
42.74
42.74
42.00
42.01
41.89
201
Feb 23, 2026
43.20
43.40
42.50
42.50
42.38
1,384
Feb 20, 2026
45.71
45.97
43.48
43.51
43.38
337
Feb 19, 2026
46.65
46.65
45.48
45.72
45.59
716
Feb 18, 2026
49.03
49.31
43.72
45.56
45.43
1,047
Feb 17, 2026
45.62
49.42
45.62
49.33
49.19
13,425
Feb 16, 2026
45.79
45.97
45.70
45.97
45.84
44
Feb 13, 2026
45.54
45.88
45.42
45.81
45.68
-
Feb 12, 2026
46.06
46.60
45.71
45.71
45.58
350
Feb 11, 2026
46.06
46.06
45.76
46.03
45.90
-
Feb 10, 2026
46.21
46.21
45.88
46.07
45.94
405
Feb 9, 2026
45.99
46.17
45.99
46.09
45.96
1,350
Feb 6, 2026
46.15
46.33
45.01
45.58
45.46
475
Feb 5, 2026
45.18
46.20
44.67
46.20
46.07
302
Feb 4, 2026
45.12
45.60
44.96
44.96
44.83
330
Feb 3, 2026
45.38
45.43
44.84
44.84
44.71
274
Feb 2, 2026
44.12
44.92
43.87
44.92
44.79
325
Jan 30, 2026
43.94
44.65
43.87
44.32
44.19
1,860
Jan 29, 2026
45.07
45.07
43.82
43.94
43.81
1,195
Jan 28, 2026
46.56
46.56
44.72
44.87
44.74
580
Jan 27, 2026
46.56
46.57
45.79
46.57
46.44
551
Jan 26, 2026
44.65
46.51
44.65
46.35
46.22
808
Jan 23, 2026
44.15
44.75
44.15
44.44
44.31
1,428
Jan 22, 2026
43.56
44.17
43.11
43.90
43.78
123
Jan 21, 2026
42.78
43.71
42.15
43.71
43.58
1,230
Jan 20, 2026
44.19
44.19
42.10
42.87
42.74
1,344
Jan 19, 2026
43.34
44.60
43.32
44.40
44.27
1,191
Jan 16, 2026
41.94
43.20
41.42
43.20
43.08
1,010
Jan 15, 2026
41.88
42.24
41.33
42.06
41.95
1,399
Jan 14, 2026
38.90
41.63
38.90
41.63
41.52
9,076
Jan 13, 2026
39.79
39.79
38.83
38.96
38.85
379
Jan 12, 2026
38.94
39.75
38.58
39.75
39.64
1,298
Jan 9, 2026
39.61
39.61
38.77
38.92
38.81
288
Jan 8, 2026
38.21
39.60
38.21
39.52
39.41
706
Jan 7, 2026
38.60
38.63
38.29
38.42
38.31
249
Jan 6, 2026
38.49
38.53
38.04
38.44
38.33
1,227
Jan 5, 2026
38.47
38.79
38.12
38.30
38.19
1,343
Jan 2, 2026
37.02
37.96
37.02
37.83
37.72
2,102
Dec 30, 2025
36.31
36.92
36.31
36.92
36.81
1,015
Dec 29, 2025
35.91
36.45
35.77
36.45
36.35
1,093
Dec 23, 2025
35.44
35.94
35.41
35.85
35.74
-
Dec 22, 2025
35.97
35.97
35.42
35.63
35.53
1,143
Dec 19, 2025
35.24
35.74
35.24
35.70
35.60
50
Dec 18, 2025
35.01
35.22
34.91
35.22
35.12
-
Dec 17, 2025
35.15
35.38
35.01
35.01
34.91
-
Dec 16, 2025
35.74
35.94
34.81
34.88
34.78
150
Dec 15, 2025
36.85
36.85
35.69
35.69
35.58
532
Dec 12, 2025
36.51
36.51
36.35
36.35
36.24
185
Dec 11, 2025
36.40
36.94
36.16
36.16
36.06
498
Dec 10, 2025
36.48
36.67
36.13
36.48
36.38
100
Dec 9, 2025
35.05
36.51
34.86
36.47
36.37
8,597
Dec 8, 2025
33.81
34.88
33.81
34.86
34.76
336
Dec 5, 2025
33.63
33.74
33.28
33.33
33.23
270
Dec 4, 2025
34.42
34.42
33.53
33.53
33.44
-
Dec 3, 2025
34.56
34.74
33.99
34.33
34.23
465
Dec 2, 2025
33.63
34.53
33.42
33.90
33.80
510
Dec 1, 2025
30.43
30.56
30.30
30.30
30.21
150
Nov 28, 2025
30.53
30.59
30.41
30.41
30.32
165
Nov 27, 2025
30.55
30.67
30.38
30.58
30.49
353
Nov 26, 2025
30.94
31.18
30.32
30.32
30.23
660
Nov 25, 2025
30.47
30.73
30.10
30.67
30.59
300
Nov 24, 2025
29.92
30.85
29.92
30.40
30.31
1,180
Nov 21, 2025
26.74
27.81
26.74
27.58
27.51
-
Nov 20, 2025
27.27
27.27
26.76
26.76
26.68
226
Nov 19, 2025
27.27
27.44
27.03
27.03
26.95
3,173
Nov 18, 2025
27.58
27.58
27.27
27.33
27.26
170
Nov 17, 2025
28.32
28.32
27.88
27.88
27.80
-
Nov 14, 2025
29.75
29.75
28.32
28.39
28.31
155
Nov 13, 2025
28.91
29.72
28.91
29.61
29.53
-
Nov 12, 2025
27.15
29.14
27.15
28.94
28.86
2,080
Nov 11, 2025
26.47
27.39
26.38
27.39
27.31
373
Nov 10, 2025
26.25
26.47
26.25
26.47
26.39
-
Nov 7, 2025
26.41
26.50
25.77
26.08
26.00
500
Nov 6, 2025
26.33
26.43
26.16
26.43
26.35
40
Nov 5, 2025
26.55
26.55
26.40
26.40
26.32
-
Nov 4, 2025
26.16
26.68
26.16
26.51
26.43
-
Nov 3, 2025
26.90
26.94
26.48
26.48
26.40
26
