Cboe UK
EUR
Bayer Aktiengesellschaft (BAYND.XC)
49.84
0.00
(0.00%)
At close: November 2 at 4:09:53 PM GMT
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 2, 2026
49.84
49.84
49.84
49.84
49.84
27
Oct 30, 2026
47.63
47.63
47.63
47.63
47.63
-
Oct 29, 2026
47.63
47.63
47.63
47.63
47.63
237
Oct 28, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 27, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 26, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 23, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 22, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 21, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 20, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 19, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 16, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 15, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 14, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 13, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 12, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 9, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 8, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 7, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 6, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 5, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 2, 2026
50.56
50.56
50.56
50.56
50.56
-
Oct 1, 2026
50.56
50.56
50.56
50.56
50.56
-
Sep 30, 2026
50.56
50.56
50.56
50.56
50.56
-
Sep 29, 2026
50.56
50.56
50.56
50.56
50.56
-
Sep 28, 2026
50.76
50.76
50.44
50.56
50.56
657
Sep 25, 2026
49.08
49.08
49.08
49.08
49.08
-
Sep 24, 2026
49.08
49.08
49.08
49.08
49.08
-
Sep 23, 2026
49.08
49.08
49.08
49.08
49.08
-
Sep 22, 2026
49.08
49.08
49.08
49.08
49.08
-
Sep 21, 2026
49.08
49.08
49.08
49.08
49.08
-
Sep 18, 2026
49.08
49.08
49.08
49.08
49.08
213
Sep 17, 2026
48.99
48.99
48.99
48.99
48.99
-
Sep 16, 2026
48.49
49.33
48.49
48.99
48.99
1,059
Sep 15, 2026
49.15
49.15
49.15
49.15
49.15
-
Sep 14, 2026
48.41
49.53
48.41
49.15
49.15
1,385
Sep 11, 2026
49.27
49.27
49.27
49.27
49.27
-
Sep 10, 2026
49.27
49.27
49.27
49.27
49.27
-
Sep 9, 2026
49.27
49.27
49.27
49.27
49.27
-
Sep 8, 2026
49.27
49.27
49.27
49.27
49.27
209
Sep 7, 2026
49.45
49.45
49.45
49.45
49.45
-
Sep 4, 2026
49.45
49.45
49.45
49.45
49.45
-
Sep 3, 2026
49.01
50.10
48.73
49.45
49.45
8,400
Sep 2, 2026
49.04
49.04
49.04
49.04
49.04
211
Sep 1, 2026
48.85
48.85
48.85
48.85
48.85
-
Aug 28, 2026
48.84
48.98
48.81
48.85
48.85
1,074
Aug 27, 2026
49.10
49.10
49.10
49.10
49.10
-
Aug 26, 2026
49.10
49.10
49.10
49.10
49.10
-
Aug 25, 2026
49.10
49.10
49.10
49.10
49.10
367
Aug 24, 2026
47.65
48.43
47.65
48.43
48.43
560
Aug 21, 2026
48.43
48.43
48.43
48.43
48.43
-
Aug 20, 2026
48.56
48.56
48.32
48.43
48.43
879
Aug 19, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 18, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 17, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 14, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 13, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 12, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 11, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 10, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 7, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 6, 2026
49.69
49.69
49.69
49.69
49.69
-
Aug 5, 2026
49.63
49.69
49.63
49.69
49.69
418
Aug 4, 2026
48.97
49.78
48.47
49.78
49.78
3,644
Aug 3, 2026
47.20
47.20
47.20
47.20
47.20
718
Jul 31, 2026
47.61
47.61
47.61
47.61
47.61
-
Jul 30, 2026
47.61
47.61
47.61
47.61
47.61
-
Jul 29, 2026
47.61
47.61
47.61
47.61
47.61
-
Jul 28, 2026
47.61
47.61
47.61
47.61
47.61
-
Jul 27, 2026
47.52
47.61
47.52
47.61
47.61
351
Jul 24, 2026
47.54
47.54
47.54
47.54
47.54
-
Jul 23, 2026
47.54
47.54
47.54
47.54
47.54
-
Jul 22, 2026
47.54
47.54
47.54
47.54
47.54
-
Jul 21, 2026
47.54
47.54
47.54
47.54
47.54
-
Jul 20, 2026
47.54
47.54
47.54
47.54
47.54
-
Jul 17, 2026
47.54
47.54
47.54
47.54
47.54
-
Jul 16, 2026
47.62
47.62
47.54
47.54
47.54
545
Jul 15, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 14, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 13, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 10, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 9, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 8, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 7, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 6, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 3, 2026
51.57
51.57
51.57
51.57
51.57
-
Jul 2, 2026
51.69
51.69
51.57
51.57
51.57
1,300
Jul 1, 2026
47.83
47.83
47.83
47.83
47.83
-
Jun 30, 2026
46.62
47.83
46.62
47.83
47.83
328
Jun 29, 2026
46.85
46.85
46.85
46.85
46.85
170
Jun 26, 2026
38.15
38.15
38.15
38.15
38.15
-
Jun 25, 2026
38.15
38.15
38.15
38.15
38.15
-
Jun 24, 2026
38.15
38.15
38.15
38.15
38.15
-
Jun 23, 2026
38.15
38.15
38.15
38.15
38.15
-
Jun 22, 2026
38.15
38.15
38.15
38.15
38.15
-
Jun 19, 2026
38.15
38.15
38.15
38.15
38.15
-
Jun 18, 2026
38.15
38.15
38.15
38.15
38.15
-
Jun 17, 2026
37.49
38.17
37.49
38.15
38.15
1,372
Jun 16, 2026
36.04
36.04
36.04
36.04
36.04
-
Jun 15, 2026
36.04
36.04
36.04
36.04
36.04
-
Jun 12, 2026
36.04
36.04
36.04
36.04
36.04
-
Jun 11, 2026
36.03
36.19
36.03
36.04
36.04
440
Jun 10, 2026
37.99
37.99
37.99
37.99
37.99
-
Jun 9, 2026
37.99
37.99
37.99
37.99
37.99
-
Jun 8, 2026
37.99
37.99
37.99
37.99
37.99
-
Jun 5, 2026
37.99
37.99
37.99
37.99
37.99
-
Jun 4, 2026
37.99
37.99
37.99
37.99
37.99
-
Jun 3, 2026
37.99
37.99
37.99
37.99
37.99
-
Jun 2, 2026
37.99
37.99
37.99
37.99
37.99
-
Jun 1, 2026
37.99
37.99
37.99
37.99
37.99
-
May 29, 2026
37.99
37.99
37.99
37.99
37.99
-
May 28, 2026
37.99
37.99
37.99
37.99
37.99
-
May 27, 2026
37.94
37.99
37.93
37.99
37.99
752
May 26, 2026
38.05
38.05
38.05
38.05
38.05
-
May 22, 2026
38.05
38.05
38.05
38.05
38.05
-
May 21, 2026
38.05
38.05
38.05
38.05
38.05
-
May 20, 2026
38.05
38.05
38.05
38.05
38.05
-
May 19, 2026
38.05
38.05
38.05
38.05
38.05
-
May 18, 2026
38.05
38.05
38.05
38.05
38.05
-
May 15, 2026
38.03
38.05
38.03
38.05
38.05
539
May 14, 2026
38.34
38.34
38.34
38.34
38.34
266
May 13, 2026
37.35
37.35
37.35
37.35
37.35
-
May 12, 2026
37.35
37.35
37.35
37.35
37.35
-
May 11, 2026
37.35
37.35
37.35
37.35
37.35
273
May 8, 2026
38.22
38.22
38.22
38.22
38.22
-
May 7, 2026
38.22
38.22
38.22
38.22
38.22
-
May 6, 2026
38.63
38.74
38.22
38.22
38.22
1,018
May 5, 2026
40.40
40.40
40.40
40.40
40.40
-
May 1, 2026
40.40
40.40
40.40
40.40
40.40
-
Apr 30, 2026
40.40
40.40
40.40
40.40
40.40
-
Apr 29, 2026
40.40
40.40
40.40
40.40
40.40
-
Apr 28, 2026
40.40
40.40
40.40
40.40
40.40
-
Apr 27, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
40.40
40.40
40.40
40.40
40.40
-
Apr 24, 2026
40.40
40.40
40.40
40.40
40.29
-
Apr 23, 2026
40.40
40.40
40.40
40.40
40.29
-
Apr 22, 2026
40.40
40.40
40.40
40.40
40.29
42
Apr 21, 2026
41.18
41.18
41.18
41.18
41.07
-
Apr 20, 2026
40.64
41.18
40.64
41.18
41.07
2,819
Apr 17, 2026
41.04
41.04
41.04
41.04
40.93
-
Apr 16, 2026
41.04
41.04
41.04
41.04
40.93
-
Apr 15, 2026
41.04
41.04
41.04
41.04
40.93
210
Apr 14, 2026
39.49
39.49
39.49
39.49
39.38
-
Apr 13, 2026
39.49
39.49
39.49
39.49
39.38
-
Apr 10, 2026
39.49
39.49
39.49
39.49
39.38
-
Apr 9, 2026
39.49
39.49
39.49
39.49
39.38
-
Apr 8, 2026
39.49
39.49
39.49
39.49
39.38
-
Apr 7, 2026
39.49
39.49
39.49
39.49
39.38
-
Apr 2, 2026
39.49
39.49
39.49
39.49
39.38
-
Apr 1, 2026
39.49
39.49
39.49
39.49
39.38
-
Mar 31, 2026
39.60
39.60
39.37
39.49
39.38
99
Mar 30, 2026
38.47
38.92
38.47
38.92
38.81
1,843
Mar 27, 2026
38.22
38.55
38.22
38.55
38.45
1,108
Mar 26, 2026
38.69
38.69
38.69
38.69
38.59
-
Mar 25, 2026
38.69
38.69
38.69
38.69
38.59
-
Mar 24, 2026
38.69
38.69
38.69
38.69
38.59
-
Mar 23, 2026
38.69
38.69
38.69
38.69
38.59
-
Mar 20, 2026
38.69
38.69
38.69
38.69
38.59
-
Mar 19, 2026
38.69
38.69
38.69
38.69
38.59
340
Mar 18, 2026
39.13
39.22
39.13
39.22
39.11
59
Mar 17, 2026
40.26
40.29
40.26
40.27
40.16
76
Mar 16, 2026
40.38
40.38
40.38
40.38
40.27
166
Mar 13, 2026
39.19
39.19
39.19
39.19
39.08
-
Mar 12, 2026
39.19
39.19
39.19
39.19
39.08
264
Mar 11, 2026
39.53
39.53
39.53
39.53
39.42
109
Mar 10, 2026
37.63
37.63
37.63
37.63
37.53
-
Mar 9, 2026
37.63
37.63
37.63
37.63
37.53
-
Mar 6, 2026
37.63
37.63
37.63
37.63
37.53
-
Mar 5, 2026
37.10
37.63
36.49
37.63
37.53
1,248
Mar 4, 2026
37.54
38.19
35.39
37.26
37.16
22,091
Mar 3, 2026
40.92
40.92
40.92
40.92
40.80
-
Mar 2, 2026
40.92
40.92
40.92
40.92
40.80
213
Feb 27, 2026
41.71
41.71
41.71
41.71
41.59
-
Feb 26, 2026
41.71
41.71
41.71
41.71
41.59
498
Feb 25, 2026
42.60
42.73
42.60
42.73
42.62
345
Feb 24, 2026
43.67
43.67
43.67
43.67
43.55
-
Feb 23, 2026
43.67
43.67
43.67
43.67
43.55
-
Feb 20, 2026
43.72
43.92
43.46
43.67
43.55
2,769
Feb 19, 2026
45.64
45.97
45.53
45.64
45.51
1,484
Feb 18, 2026
46.16
46.16
43.39
45.78
45.65
15,511
Feb 17, 2026
47.15
49.77
47.15
49.76
49.62
5,573
Feb 16, 2026
45.79
45.79
45.79
45.79
45.67
-
Feb 13, 2026
45.79
45.79
45.79
45.79
45.67
-
Feb 12, 2026
45.88
45.90
45.79
45.79
45.67
1,748
Feb 11, 2026
46.01
46.01
46.01
46.01
45.89
-
Feb 10, 2026
46.01
46.01
46.01
46.01
45.89
218
Feb 9, 2026
44.97
44.97
44.97
44.97
44.85
-
Feb 6, 2026
45.82
45.82
44.97
44.97
44.85
1,131
Feb 5, 2026
45.49
45.49
45.49
45.49
45.37
-
Feb 4, 2026
45.56
45.56
45.49
45.49
45.37
196
Feb 3, 2026
45.44
45.44
45.13
45.33
45.21
105
Feb 2, 2026
46.51
46.51
46.51
46.51
46.38
-
Jan 30, 2026
46.51
46.51
46.51
46.51
46.38
-
Jan 29, 2026
46.51
46.51
46.51
46.51
46.38
-
Jan 28, 2026
46.51
46.51
46.51
46.51
46.38
-
Jan 27, 2026
46.31
46.51
46.31
46.51
46.38
23
Jan 26, 2026
44.04
44.04
44.04
44.04
43.92
-
Jan 23, 2026
44.04
44.04
44.04
44.04
43.92
-
Jan 22, 2026
44.04
44.04
44.04
44.04
43.92
-
Jan 21, 2026
44.04
44.04
44.04
44.04
43.92
-
Jan 20, 2026
44.04
44.04
44.04
44.04
43.92
-
Jan 19, 2026
44.35
44.88
44.04
44.04
43.92
2,993
Jan 16, 2026
41.44
41.46
41.44
41.46
41.35
266
Jan 15, 2026
42.10
42.10
42.02
42.02
41.91
12
Jan 14, 2026
40.63
41.38
40.63
41.38
41.27
472
Jan 13, 2026
39.42
39.42
38.78
38.78
38.68
524
Jan 12, 2026
38.85
38.85
38.85
38.85
38.74
-
Jan 9, 2026
38.85
39.17
38.83
38.85
38.74
218
Jan 8, 2026
38.96
38.96
38.90
38.90
38.80
1,719
Jan 7, 2026
38.49
38.50
38.49
38.50
38.39
120
Jan 6, 2026
37.96
37.96
37.96
37.96
37.86
-
Jan 5, 2026
37.96
37.96
37.96
37.96
37.86
-
Jan 2, 2026
37.96
37.96
37.96
37.96
37.86
68
Dec 31, 2025
35.01
35.01
35.01
35.01
34.91
-
Dec 30, 2025
35.01
35.01
35.01
35.01
34.91
-
Dec 29, 2025
35.01
35.01
35.01
35.01
34.91
-
Dec 24, 2025
35.01
35.01
35.01
35.01
34.91
-
Dec 23, 2025
35.01
35.01
35.01
35.01
34.91
-
Dec 22, 2025
35.01
35.01
35.01
35.01
34.91
-
Dec 19, 2025
35.01
35.01
35.01
35.01
34.91
-
Dec 18, 2025
35.01
35.01
35.01
35.01
34.91
-
Dec 17, 2025
35.01
35.01
35.01
35.01
34.91
501
Dec 16, 2025
36.24
36.24
36.24
36.24
36.14
-
Dec 15, 2025
36.74
36.74
36.24
36.24
36.14
592
Dec 12, 2025
36.46
36.46
36.46
36.46
36.36
279
Dec 11, 2025
36.20
36.20
36.20
36.20
36.10
-
Dec 10, 2025
36.20
36.20
36.20
36.20
36.10
284
Dec 9, 2025
36.20
36.20
36.20
36.20
36.10
285
Dec 8, 2025
33.54
33.54
33.54
33.54
33.45
-
Dec 5, 2025
33.54
33.54
33.54
33.54
33.45
314
Dec 4, 2025
30.61
30.61
30.61
30.61
30.53
-
Dec 3, 2025
30.61
30.61
30.61
30.61
30.53
-
Dec 2, 2025
30.61
30.61
30.61
30.61
30.53
-
Dec 1, 2025
30.61
30.61
30.61
30.61
30.53
-
Nov 28, 2025
30.61
30.61
30.61
30.61
30.53
-
Nov 27, 2025
30.59
30.61
30.57
30.61
30.53
914
Nov 26, 2025
31.09
31.09
30.41
30.41
30.32
1,611
Nov 25, 2025
30.94
30.94
30.15
30.75
30.67
2,042
Nov 24, 2025
29.94
30.95
29.81
30.79
30.71
4,830
Nov 21, 2025
27.41
27.41
27.41
27.41
27.33
-
Nov 20, 2025
27.41
27.41
27.41
27.41
27.33
-
Nov 19, 2025
27.41
27.41
27.41
27.41
27.33
-
Nov 18, 2025
27.44
27.44
27.41
27.41
27.33
754
Nov 17, 2025
29.53
29.53
29.53
29.53
29.45
-
Nov 14, 2025
29.53
29.53
29.53
29.53
29.45
-
Nov 13, 2025
29.53
29.53
29.53
29.53
29.45
107
Nov 12, 2025
26.16
26.16
26.16
26.16
26.08
-
Nov 11, 2025
26.16
26.16
26.16
26.16
26.08
-
Nov 10, 2025
26.16
26.16
26.16
26.16
26.08
-
Nov 7, 2025
26.16
26.16
26.16
26.16
26.08
-
Nov 6, 2025
26.16
26.16
26.16
26.16
26.08
-
Nov 5, 2025
26.16
26.16
26.16
26.16
26.08
-
Nov 4, 2025
26.16
26.16
26.16
26.16
26.08
327
Nov 3, 2025
27.39
27.39
27.39
27.39
27.32
-
