BAYN

Bayer Historical Data - BAYN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Bayer AG BAYN XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.19 -0.35% 54.84 03:45:00
Open Price Low Price High Price Close Price Previous Close
55.07 54.16 55.26 54.84 55.03
more quote information »

BAYN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.6556.3954.1655.482,259,802-0.81-1.46%
1 Month53.4056.3949.5553.092,813,4381.442.7%
3 Months52.3156.3946.7051.512,394,3292.534.84%
6 Months66.9667.2446.7054.802,633,828-12.12-18.1%
1 Year45.0067.9943.90555.533,176,2589.8421.87%
3 Years68.7678.3439.9155.073,385,771-13.92-20.24%
5 Years108.00110.2239.9163.183,360,411-53.16-49.22%

BAYN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Dec 2022 54.84 -0.19 -0.35% 55.07 55.26 54.16 2,184,541
02 Dec 2022 55.03 -0.35 -0.63% 55.25 55.57 54.30 1,927,690
01 Dec 2022 55.38 -0.58 -1.04% 56.04 56.25 55.18 4,165,305
30 Nov 2022 55.96 0.21 0.38% 55.80 56.39 55.41 1,668,243
29 Nov 2022 55.75 0.30 0.54% 55.48 55.91 55.20 1,872,633
26 Nov 2022 55.45 -0.06 -0.11% 55.65 55.80 55.17 1,665,141
25 Nov 2022 55.51 1.02 1.87% 54.50 55.62 54.47 1,744,348
24 Nov 2022 54.49 -0.12 -0.22% 54.96 55.33 54.37 1,862,807
23 Nov 2022 54.61 0.21 0.39% 54.29 55.13 54.29 2,067,401
22 Nov 2022 54.40 0.61 1.13% 53.48 54.56 53.48 1,821,316
19 Nov 2022 53.79 1.26 2.4% 52.79 53.94 52.79 3,460,506
18 Nov 2022 52.53 -0.09 -0.17% 52.77 52.77 51.76 1,647,556
17 Nov 2022 52.62 -0.80 -1.5% 53.40 53.87 52.55 2,573,663
16 Nov 2022 53.42 2.10 4.09% 51.50 53.71 51.50 3,906,364
15 Nov 2022 51.32 1.13 2.25% 50.17 51.99 49.96 2,890,597
12 Nov 2022 50.19 -1.22 -2.37% 51.23 51.36 50.17 4,270,279
11 Nov 2022 51.41 1.15 2.29% 50.12 51.94 49.93 4,856,043
10 Nov 2022 50.26 -1.44 -2.79% 51.13 51.51 49.55 5,763,390
09 Nov 2022 51.70 -2.58 -4.75% 54.23 54.35 51.22 5,620,757
08 Nov 2022 54.28 0.40 0.74% 53.78 54.63 53.60 1,850,537
Your Recent History
XE
BAYN
Bayer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221205 04:07:23