Hanover - Delayed Quote
EUR
Bayer AG (BAYN.HA)
51.90
+1.92
(+3.84%)
As of 10:55:00 AM 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
50.40
53.06
50.40
51.90
51.90
599
Nov 2, 2026
50.20
50.20
49.98
49.98
49.98
201
Oct 30, 2026
50.18
50.28
49.81
50.28
50.28
177
Oct 29, 2026
46.09
46.36
46.09
46.36
46.36
108
Oct 28, 2026
45.77
45.77
45.77
45.77
45.77
-
Oct 27, 2026
45.52
45.52
45.52
45.52
45.52
-
Oct 26, 2026
44.52
45.53
44.48
45.53
45.53
54
Oct 23, 2026
44.05
44.05
44.05
44.05
44.05
303
Oct 22, 2026
44.37
44.37
44.37
44.37
44.37
-
Oct 21, 2026
43.47
43.47
43.47
43.47
43.47
-
Oct 20, 2026
43.20
43.65
43.20
43.65
43.65
80
Oct 19, 2026
44.34
44.34
44.34
44.34
44.34
-
Oct 16, 2026
44.30
44.30
44.30
44.30
44.30
-
Oct 15, 2026
44.95
44.95
44.95
44.95
44.95
-
Oct 14, 2026
44.21
44.21
44.21
44.21
44.21
-
Oct 13, 2026
43.68
43.68
43.68
43.68
43.68
-
Oct 12, 2026
43.92
43.92
43.92
43.92
43.92
150
Oct 9, 2026
42.83
42.83
42.83
42.83
42.83
300
Oct 8, 2026
43.77
43.77
43.77
43.77
43.77
-
Oct 7, 2026
44.12
44.12
44.12
44.12
44.12
15
Oct 6, 2026
43.96
45.01
43.96
45.01
45.01
15
Oct 5, 2026
45.00
45.14
45.00
45.14
45.14
22
Oct 2, 2026
45.39
45.39
44.90
44.90
44.90
221
Oct 1, 2026
47.60
47.60
45.31
45.31
45.31
443
Sep 30, 2026
49.09
49.09
49.09
49.09
49.09
-
Sep 29, 2026
50.64
50.64
49.22
49.22
49.22
221
Sep 28, 2026
49.81
50.62
49.81
50.62
50.62
1,000
Sep 25, 2026
49.53
49.53
49.53
49.53
49.53
-
Sep 24, 2026
49.05
49.05
49.05
49.05
49.05
-
Sep 23, 2026
49.33
49.33
49.33
49.33
49.33
-
Sep 22, 2026
48.89
48.89
48.89
48.89
48.89
-
Sep 21, 2026
47.99
47.99
47.99
47.99
47.99
-
Sep 18, 2026
49.09
49.09
49.09
49.09
49.09
-
Sep 17, 2026
48.89
48.89
48.89
48.89
48.89
-
Sep 16, 2026
48.76
48.76
48.76
48.76
48.76
-
Sep 15, 2026
49.27
49.27
48.43
48.43
48.43
150
Sep 14, 2026
48.09
50.20
48.09
49.85
49.85
1,010
Sep 11, 2026
48.45
48.76
48.45
48.76
48.76
200
Sep 10, 2026
49.17
49.17
48.99
48.99
48.99
500
Sep 9, 2026
49.08
49.08
49.08
49.08
49.08
-
Sep 8, 2026
48.70
48.70
48.70
48.70
48.70
-
Sep 7, 2026
48.63
48.63
48.63
48.63
48.63
-
Sep 4, 2026
49.42
49.42
48.86
48.86
48.86
212
Sep 3, 2026
49.09
49.09
49.09
49.09
49.09
-
Sep 2, 2026
48.66
48.66
48.66
48.66
48.66
-
Sep 1, 2026
49.07
49.07
49.07
49.07
49.07
-
Aug 31, 2026
48.67
48.67
48.67
48.67
48.67
-
Aug 28, 2026
48.52
48.70
48.52
48.70
48.70
102
Aug 27, 2026
48.91
48.91
48.91
48.91
48.91
-
Aug 26, 2026
49.21
49.21
49.21
49.21
49.21
-
Aug 25, 2026
48.47
48.47
48.47
48.47
48.47
-
Aug 24, 2026
47.81
47.93
47.81
47.93
47.93
50
Aug 21, 2026
48.34
48.34
47.70
47.70
47.70
105
Aug 20, 2026
49.02
49.02
48.20
48.20
48.20
160
Aug 19, 2026
48.49
48.49
48.49
48.49
48.49
-
Aug 18, 2026
47.49
48.64
47.49
48.64
48.64
5
Aug 17, 2026
47.80
47.80
47.80
47.80
47.80
-
Aug 14, 2026
48.04
48.04
48.04
48.04
48.04
-
Aug 13, 2026
48.09
48.09
48.09
48.09
48.09
-
Aug 12, 2026
49.00
49.00
48.01
48.01
48.01
17
Aug 11, 2026
49.10
49.10
49.10
49.10
49.10
-
Aug 10, 2026
49.86
49.86
49.06
49.22
49.22
296
Aug 7, 2026
49.35
49.35
49.35
49.35
49.35
-
Aug 6, 2026
49.47
49.47
48.74
48.86
48.86
600
Aug 5, 2026
48.63
50.10
48.63
49.39
49.39
203
Aug 4, 2026
48.00
48.62
48.00
48.62
48.62
60
Aug 3, 2026
48.28
48.28
47.68
47.83
47.83
230
Jul 31, 2026
48.45
48.45
48.45
48.45
48.45
-
Jul 30, 2026
47.23
47.33
47.23
47.33
47.33
-
Jul 29, 2026
46.86
47.55
46.86
47.55
47.55
50
Jul 28, 2026
47.19
47.19
47.00
47.00
47.00
2,100
Jul 27, 2026
46.25
47.16
46.25
47.16
47.16
78
Jul 24, 2026
46.09
46.09
46.09
46.09
46.09
-
Jul 23, 2026
46.69
46.69
46.08
46.08
46.08
20
Jul 22, 2026
47.74
47.74
46.97
46.97
46.97
485
Jul 21, 2026
47.25
47.25
47.25
47.25
47.25
-
Jul 20, 2026
48.14
48.14
48.14
48.14
48.14
-
Jul 17, 2026
47.33
47.33
47.33
47.33
47.33
-
Jul 16, 2026
47.36
47.36
47.36
47.36
47.36
-
Jul 15, 2026
49.01
49.01
48.16
48.16
48.16
35
Jul 14, 2026
49.84
49.84
49.84
49.84
49.84
-
Jul 13, 2026
49.43
49.43
49.43
49.43
49.43
10
Jul 10, 2026
51.00
51.00
51.00
51.00
51.00
-
Jul 9, 2026
50.18
50.18
50.18
50.18
50.18
-
Jul 8, 2026
50.60
50.60
49.76
49.78
49.78
500
Jul 7, 2026
50.76
50.76
50.76
50.76
50.76
25
Jul 6, 2026
53.08
53.08
51.50
51.50
51.50
3,100
Jul 3, 2026
53.26
53.26
52.86
53.20
53.20
225
Jul 2, 2026
49.76
53.30
49.76
52.82
52.82
413
Jul 1, 2026
48.11
48.43
48.11
48.41
48.41
127
Jun 30, 2026
45.79
45.79
45.79
45.79
45.79
-
Jun 29, 2026
46.97
47.19
46.46
46.46
46.46
189
Jun 26, 2026
45.89
47.47
45.89
46.80
46.80
2,675
Jun 25, 2026
39.57
47.31
39.57
46.50
46.50
875
Jun 24, 2026
38.52
39.86
38.52
39.86
39.86
600
Jun 23, 2026
37.63
38.88
37.63
38.58
38.58
150
Jun 22, 2026
37.54
37.54
37.54
37.54
37.54
-
Jun 19, 2026
36.98
36.98
36.98
36.98
36.98
-
Jun 18, 2026
38.00
38.00
38.00
38.00
38.00
50
Jun 17, 2026
35.98
37.27
35.98
37.27
37.27
200
Jun 16, 2026
36.29
36.29
35.91
35.91
35.91
38
Jun 15, 2026
36.64
36.64
36.64
36.64
36.64
200
Jun 12, 2026
35.94
35.94
35.94
35.94
35.94
-
Jun 11, 2026
35.09
35.09
35.09
35.09
35.09
-
Jun 10, 2026
35.29
35.29
35.29
35.29
35.29
-
Jun 9, 2026
35.59
35.59
35.59
35.59
35.59
-
Jun 8, 2026
35.49
35.49
35.49
35.49
35.49
-
Jun 5, 2026
35.18
35.18
35.18
35.18
35.18
-
Jun 4, 2026
34.75
34.75
34.75
34.75
34.75
-
Jun 3, 2026
34.00
34.10
34.00
34.10
34.10
400
Jun 2, 2026
35.22
35.22
33.25
33.25
33.25
605
Jun 1, 2026
36.76
36.76
35.82
35.82
35.82
51
May 29, 2026
37.86
37.86
36.41
36.41
36.41
38
May 28, 2026
37.83
37.83
37.83
37.83
37.83
-
May 27, 2026
37.65
38.03
37.65
38.03
38.03
100
May 26, 2026
38.31
38.31
38.31
38.31
38.31
-
May 25, 2026
38.79
38.79
38.79
38.79
38.79
250
May 22, 2026
39.12
39.12
39.12
39.12
39.12
-
May 21, 2026
39.11
39.11
38.85
38.85
38.85
80
May 20, 2026
38.31
38.31
38.31
38.31
38.31
-
May 19, 2026
37.89
37.89
37.89
37.89
37.89
-
May 18, 2026
37.29
37.77
37.29
37.77
37.77
108
May 15, 2026
37.79
37.79
37.79
37.79
37.79
-
May 14, 2026
38.00
38.00
38.00
38.00
38.00
-
May 13, 2026
38.43
38.43
38.43
38.43
38.43
-
May 12, 2026
37.99
39.00
37.99
39.00
39.00
60
May 11, 2026
36.89
37.00
36.89
37.00
37.00
50
May 8, 2026
37.27
37.27
37.27
37.27
37.27
-
May 7, 2026
38.60
38.60
38.41
38.41
38.41
-
May 6, 2026
38.07
38.07
38.07
38.07
38.07
-
May 5, 2026
37.01
37.83
37.01
37.83
37.83
5
May 4, 2026
38.26
38.26
38.26
38.26
38.26
231
Apr 30, 2026
35.92
35.92
35.92
35.92
35.92
-
Apr 29, 2026
36.61
36.68
36.24
36.48
36.48
1,420
Apr 28, 2026
36.96
36.96
36.48
36.48
36.48
2,025
Apr 27, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
38.63
38.63
38.63
38.63
38.63
2
Apr 24, 2026
39.88
39.88
38.94
38.94
38.83
14
Apr 23, 2026
39.93
40.41
39.93
40.41
40.30
100
Apr 22, 2026
39.91
39.91
39.91
39.91
39.80
-
Apr 21, 2026
41.34
41.34
40.00
40.00
39.89
20
Apr 20, 2026
40.50
40.50
40.50
40.50
40.39
20
Apr 17, 2026
40.39
40.39
40.39
40.39
40.28
-
Apr 16, 2026
40.84
40.84
40.84
40.84
40.72
-
Apr 15, 2026
40.45
41.62
40.45
41.51
41.39
218
Apr 14, 2026
41.01
41.01
41.01
41.01
40.89
-
Apr 13, 2026
39.62
40.50
39.62
40.50
40.39
50
Apr 10, 2026
40.25
40.25
40.25
40.25
40.14
-
Apr 9, 2026
40.28
40.28
40.28
40.28
40.17
-
Apr 8, 2026
41.38
41.38
41.38
41.38
41.26
-
Apr 7, 2026
39.29
39.29
39.29
39.29
39.18
-
Apr 2, 2026
39.16
39.92
39.16
39.67
39.55
106
Apr 1, 2026
39.97
39.97
39.97
39.97
39.85
-
Mar 31, 2026
39.37
39.37
39.37
39.37
39.25
-
Mar 30, 2026
37.74
38.72
37.74
38.72
38.62
300
Mar 27, 2026
38.40
38.40
38.40
38.40
38.29
-
Mar 26, 2026
37.74
37.74
37.74
37.74
37.63
-
Mar 25, 2026
38.08
38.08
38.08
38.08
37.97
-
Mar 24, 2026
37.87
37.87
36.93
36.96
36.85
276
Mar 23, 2026
37.30
37.45
37.30
37.45
37.34
497
Mar 20, 2026
39.01
39.74
39.01
39.74
39.62
20
Mar 19, 2026
38.76
38.76
38.34
38.34
38.23
163
Mar 18, 2026
40.31
40.31
39.92
39.92
39.81
1
Mar 17, 2026
40.08
40.38
40.08
40.24
40.12
1,800
Mar 16, 2026
39.77
39.77
39.77
39.77
39.66
-
Mar 13, 2026
38.76
38.76
38.76
38.76
38.65
-
Mar 12, 2026
39.57
39.57
39.15
39.15
39.04
60
Mar 11, 2026
39.48
39.48
39.48
39.48
39.37
-
Mar 10, 2026
38.22
39.75
38.22
39.75
39.64
288
Mar 9, 2026
35.80
36.61
35.80
36.61
36.51
325
Mar 6, 2026
37.80
37.80
37.80
37.80
37.69
-
Mar 5, 2026
37.63
37.63
37.62
37.62
37.51
10
Mar 4, 2026
38.10
38.10
36.40
37.90
37.79
249
Mar 3, 2026
39.62
39.62
38.10
38.15
38.05
1,059
Mar 2, 2026
40.19
40.45
40.19
40.45
40.34
272
Feb 27, 2026
41.76
42.10
41.73
41.86
41.74
1,180
Feb 26, 2026
42.29
42.29
42.29
42.29
42.18
-
Feb 25, 2026
42.04
42.63
42.04
42.63
42.51
6
Feb 24, 2026
42.72
42.72
42.48
42.66
42.54
79
Feb 23, 2026
43.04
43.04
42.53
42.53
42.40
1,594
Feb 20, 2026
45.69
45.69
43.90
43.90
43.78
50
Feb 19, 2026
46.85
46.85
45.52
45.56
45.43
295
Feb 18, 2026
49.30
49.30
43.75
45.72
45.59
811
Feb 17, 2026
45.60
49.31
45.60
49.29
49.16
540
Feb 16, 2026
45.85
45.85
45.85
45.85
45.73
57
Feb 13, 2026
45.40
45.40
45.40
45.40
45.28
50
Feb 12, 2026
45.99
46.76
45.99
46.69
46.56
1,100
Feb 11, 2026
45.99
45.99
45.99
45.99
45.86
-
Feb 10, 2026
46.08
46.08
46.08
46.08
45.95
-
Feb 9, 2026
46.13
46.28
45.86
46.28
46.14
35
Feb 6, 2026
46.67
46.67
45.56
45.76
45.63
215
Feb 5, 2026
45.05
45.05
44.50
44.50
44.37
1,300
Feb 4, 2026
45.13
45.64
45.13
45.58
45.45
500
Feb 3, 2026
45.41
45.41
45.41
45.41
45.28
-
Feb 2, 2026
44.01
44.01
44.01
44.01
43.88
-
Jan 30, 2026
44.04
44.67
44.04
44.67
44.55
13
Jan 29, 2026
44.99
44.99
43.71
43.71
43.58
71
Jan 28, 2026
46.60
46.60
44.74
44.74
44.61
1,060
Jan 27, 2026
46.50
46.50
45.88
46.47
46.34
112
Jan 26, 2026
44.65
46.44
44.65
46.44
46.31
265
Jan 23, 2026
44.13
44.13
44.13
44.13
44.00
-
Jan 22, 2026
43.35
43.87
43.35
43.87
43.74
12
Jan 21, 2026
42.68
42.68
41.99
42.00
41.88
120
Jan 20, 2026
44.17
44.17
42.76
42.76
42.64
395
Jan 19, 2026
43.50
44.80
43.50
44.46
44.33
931
Jan 16, 2026
42.06
42.06
41.99
41.99
41.87
1,004
Jan 15, 2026
41.83
42.20
41.49
42.20
42.08
142
Jan 14, 2026
39.03
41.54
39.03
41.54
41.43
401
Jan 13, 2026
39.74
39.74
38.92
38.92
38.82
55
Jan 12, 2026
38.99
39.71
38.99
39.71
39.59
16
Jan 9, 2026
39.55
39.55
38.94
38.94
38.83
70
Jan 8, 2026
38.15
39.42
38.15
39.42
39.31
1,175
Jan 7, 2026
38.58
38.58
38.35
38.35
38.25
77
Jan 6, 2026
38.49
38.49
38.01
38.01
37.90
200
Jan 5, 2026
38.53
38.78
38.06
38.24
38.14
621
Jan 2, 2026
37.05
37.59
37.05
37.47
37.36
175
Dec 30, 2025
36.44
36.44
36.44
36.44
36.33
-
Dec 29, 2025
35.94
35.94
35.94
35.94
35.83
100
Dec 23, 2025
35.42
35.65
35.42
35.65
35.55
50
Dec 22, 2025
36.00
36.00
35.65
35.66
35.56
248
Dec 19, 2025
35.22
35.22
35.22
35.22
35.12
-
Dec 18, 2025
35.01
35.14
35.01
35.14
35.04
30
Dec 17, 2025
35.14
35.26
35.14
35.26
35.16
200
Dec 16, 2025
35.69
35.69
34.83
34.83
34.73
310
Dec 15, 2025
36.88
36.88
35.71
35.71
35.61
803
Dec 12, 2025
36.49
36.58
36.31
36.58
36.47
1,003
Dec 11, 2025
36.44
36.58
36.33
36.33
36.23
191
Dec 10, 2025
36.46
36.46
36.13
36.13
36.02
405
Dec 9, 2025
34.92
36.25
34.92
36.25
36.15
69
Dec 8, 2025
33.74
34.96
33.74
34.96
34.86
1,350
Dec 5, 2025
33.65
33.65
33.35
33.38
33.28
260
Dec 4, 2025
34.40
34.40
33.56
33.56
33.47
145
Dec 3, 2025
34.72
34.72
34.03
34.28
34.18
632
Dec 2, 2025
34.06
34.80
33.13
33.91
33.81
2,882
Dec 1, 2025
30.33
30.50
30.33
30.50
30.41
80
Nov 28, 2025
30.51
30.51
30.47
30.47
30.38
200
Nov 27, 2025
30.41
30.67
30.41
30.52
30.43
131
Nov 26, 2025
30.88
30.88
30.88
30.88
30.79
-
Nov 25, 2025
30.43
30.77
30.43
30.77
30.68
352
Nov 24, 2025
29.90
30.58
29.90
30.58
30.50
3,277
Nov 21, 2025
26.72
26.72
26.72
26.72
26.64
-
Nov 20, 2025
27.19
27.19
27.19
27.19
27.12
32
Nov 19, 2025
27.28
27.28
27.28
27.28
27.21
-
Nov 18, 2025
27.51
27.51
27.21
27.21
27.13
200
Nov 17, 2025
28.36
28.36
28.09
28.09
28.02
50
Nov 14, 2025
29.67
29.67
29.67
29.67
29.58
-
Nov 13, 2025
28.60
29.89
28.60
29.89
29.80
815
Nov 12, 2025
27.39
29.00
27.39
29.00
28.92
20
Nov 11, 2025
26.46
26.46
26.46
26.46
26.39
-
Nov 10, 2025
26.24
26.55
26.24
26.55
26.48
240
Nov 7, 2025
26.42
26.42
26.02
26.02
25.95
10
Nov 6, 2025
26.41
26.50
26.41
26.50
26.42
505
Nov 5, 2025
26.53
26.53
26.53
26.53
26.46
-
Nov 4, 2025
26.09
26.09
26.09
26.09
26.02
-
Nov 3, 2025
26.82
26.82
26.82
26.82
26.74
4
