Free Trial

Bayer Aktiengesellschaft (BAYN) Stock Chart & Stock Price History

Bayer Aktiengesellschaft logo
€25.10
+0.31 (+1.23%)
(As of 11/1/2024 ET)

Bayer Aktiengesellschaft Stock Price Performance

5 Day
Performance
-2.52%
1 Month
Performance
-17.57%
3 Month
Performance
-7.96%
6 Month
Performance
-8.23%
Year-To-Date
Performance
-25.36%
1 Year
Performance
-37.67%
Receive BAYN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bayer Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

BAYN Stock Chart for Saturday, November, 2, 2024

Bayer Aktiengesellschaft Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024€25.00€24.80
-0.80%
€25.12€24.792.70 million shs$24.36 billion
10/31/2024€25.55€25.00
-2.15%
€25.50€24.714.58 million shs$24.56 billion
10/30/2024€26.11€25.55
-2.14%
€26.25€25.472.44 million shs$25.10 billion
10/29/2024€25.75€26.11
+1.40%
€26.11€25.572.38 million shs$25.65 billion
10/28/2024€25.75€25.75€25.84€25.551.58 million shs$25.30 billion
10/25/2024€25.62€25.73
+0.43%
€26.24€25.732.17 million shs$25.28 billion
10/24/2024€25.88€25.62
-1.00%
€26.10€25.621.98 million shs$25.17 billion
10/23/2024€26.10€25.88
-0.84%
€26.07€25.543.28 million shs$25.43 billion
10/22/2024€26.10€26.10€26.52€26.072.06 million shs$25.64 billion
10/21/2024€26.38€26.10
-1.04%
€26.52€26.072.06 million shs$25.64 billion
10/18/2024€26.43€26.50
+0.26%
€26.59€26.281.92 million shs$26.03 billion
10/17/2024€26.53€26.43
-0.38%
€26.80€26.183.97 million shs$25.97 billion
10/16/2024€26.11€26.53
+1.61%
€26.68€26.074.11 million shs$26.06 billion
10/15/2024€26.27€26.11
-0.59%
€26.49€25.964.16 million shs$25.65 billion
10/14/2024€26.27€26.27€26.68€26.135.20 million shs$25.80 billion
10/11/2024€27.25€26.77
-1.76%
€27.34€26.694.75 million shs$26.30 billion
10/10/2024€29.24€27.25
-6.81%
€29.20€27.2011.67 million shs$26.77 billion
10/09/2024€29.77€29.24
-1.78%
€29.46€29.091.92 million shs$28.73 billion
10/08/2024€29.81€29.77
-0.13%
€29.86€28.912.24 million shs$29.25 billion
10/07/2024€29.81€29.81€29.99€29.671.91 million shs$29.29 billion
10/04/2024€30.40€29.87
-1.76%
€30.51€29.701.95 million shs$29.34 billion
10/03/2024€30.45€30.40
-0.16%
€30.71€30.131.69 million shs$29.87 billion
10/02/2024€30.33€30.45
+0.41%
€30.95€30.433.45 million shs$29.91 billion
10/01/2024€30.39€30.33
-0.20%
€30.99€30.333.59 million shs$29.79 billion
09/30/2024€30.39€30.39€30.52€29.205.20 million shs$29.85 billion
09/27/2024€28.71€29.12
+1.41%
€29.43€28.682.99 million shs$28.60 billion
09/26/2024€29.00€28.71
-1.00%
€29.34€28.622.57 million shs$28.21 billion
09/25/2024€28.59€29.00
+1.43%
€29.16€28.752.34 million shs$28.49 billion
09/24/2024€28.66€28.59
-0.24%
€29.00€28.461.93 million shs$28.09 billion
09/23/2024€28.66€28.66€29.08€28.527.14 million shs$28.16 billion
09/20/2024€27.93€28.97
+3.74%
€29.06€28.175.13 million shs$28.46 billion
09/19/2024€27.47€27.93
+1.67%
€27.98€27.342.12 million shs$27.43 billion
09/18/2024€26.71€27.47
+2.83%
€27.55€26.763.15 million shs$26.98 billion
09/17/2024€26.98€26.71
-1.00%
€27.09€26.512.68 million shs$26.24 billion
09/16/2024€26.98€26.98€27.25€26.802.26 million shs$26.51 billion
09/13/2024€27.01€26.79
-0.81%
€27.32€26.712.31 million shs$26.32 billion
09/12/2024€27.62€27.01
-2.19%
€27.63€26.693.32 million shs$26.54 billion
09/11/2024€28.68€27.62
-3.71%
€28.65€27.513.07 million shs$27.13 billion
09/10/2024€28.91€28.68
-0.80%
€29.25€28.552.47 million shs$28.18 billion
09/09/2024€28.91€28.91€29.89€28.914.20 million shs$28.40 billion
He made 1,303,329 in 12 months after Biden won… (Ad)

Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… Breaking down the ONE MOVE you must make before the November 5th election to set yourself up for a prosperous 2025.

Click here to see the surprising reason why
09/06/2024€27.89€28.98
+3.91%
€29.49€27.744.76 million shs$28.47 billion
09/05/2024€27.81€27.89
+0.29%
€28.02€27.381.98 million shs$27.40 billion
09/04/2024€27.81€27.81€28.30€27.702.73 million shs$27.32 billion
09/03/2024€27.87€27.81
-0.22%
€28.30€27.702.73 million shs$27.32 billion
09/02/2024€27.87€27.87€28.07€27.802.22 million shs$27.38 billion
08/30/2024€27.61€27.81
+0.72%
€28.30€27.622.19 million shs$27.32 billion
08/29/2024€27.54€27.61
+0.25%
€27.70€27.321.78 million shs$27.12 billion
08/28/2024€27.56€27.54
-0.07%
€27.72€27.461.73 million shs$27.06 billion
08/27/2024€27.87€27.56
-1.11%
€27.90€27.521.24 million shs$27.08 billion
08/26/2024€27.87€27.87€28.02€27.691.62 million shs$27.38 billion
08/23/2024€28.11€27.71
-1.42%
€28.08€27.671.81 million shs$27.22 billion
08/22/2024€28.27€28.11
-0.57%
€28.32€27.961.79 million shs$27.62 billion
08/21/2024€29.09€28.27
-2.80%
€28.98€28.163.17 million shs$27.77 billion
08/20/2024€29.00€29.09
+0.29%
€29.56€28.942.73 million shs$28.57 billion
08/19/2024€29.00€29.00€29.74€27.2012.46 million shs$28.49 billion
08/16/2024€25.84€26.28
+1.70%
€26.28€25.892.53 million shs$25.81 billion
08/15/2024€25.99€25.84
-0.60%
€26.19€25.691.61 million shs$25.38 billion
08/14/2024€25.96€25.99
+0.12%
€26.12€25.701.69 million shs$25.53 billion
08/13/2024€25.97€25.96
-0.02%
€26.28€25.811.53 million shs$25.50 billion
08/12/2024€25.97€25.97€26.42€25.612.11 million shs$25.51 billion
08/09/2024€26.12€26.35
+0.90%
€26.45€25.892.40 million shs$25.89 billion
08/08/2024€25.32€26.12
+3.16%
€26.33€25.343.28 million shs$25.66 billion
08/07/2024€26.95€25.32
-6.05%
€27.32€25.327.24 million shs$24.87 billion
08/06/2024€27.36€26.95
-1.50%
€27.65€26.685.08 million shs$26.47 billion
08/05/2024€27.36€27.36€27.92€27.072.92 million shs$26.87 billion
08/02/2024€27.50€27.27
-0.82%
€27.51€27.132.09 million shs$26.79 billion
08/01/2024€27.60€27.50
-0.38%
€28.07€27.412.88 million shs$27.01 billion


This page (ETR:BAYN) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners