BAYN.DE - Bayer AG

wto, 20 sty 2026, 22:00 CET, NY 16:00, Londyn 21:00, Tokio 6:00, ^SPX -2.10%

Symbol np: ^SPX

Historical data: Bayer AG (BAYN.DE)

19 Jan, 17:30 44.400 +2.885 (+6.95%)

More On BAYN.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of BAYN.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4142	19 Jan 2026	43.4	44.98	43.4	44.4	+6.95%	+2.885	8,406,215
4141	16 Jan 2026	42.2	42.365	41.315	41.515	-1.38%	-0.580	3,408,985
4140	15 Jan 2026	41.81	42.29	41.27	42.095	+1.02%	+0.425	3,739,598
4139	14 Jan 2026	39.42	41.82	39.345	41.67	+7.00%	+2.725	6,375,949
4138	13 Jan 2026	39.31	39.65	38.7	38.945	-1.93%	-0.765	2,813,998
4137	12 Jan 2026	38.715	39.72	38.555	39.71	+2.13%	+0.830	3,987,769
4136	9 Jan 2026	39.23	39.345	38.685	38.88	-1.66%	-0.655	3,534,555
4135	8 Jan 2026	38.86	40	38.585	39.535	+3.12%	+1.195	6,499,050
4134	7 Jan 2026	38.6	39	38.26	38.34	+0.79%	+0.300	3,597,601
4133	6 Jan 2026	38.5	38.615	37.91	38.04	-0.42%	-0.160	4,091,529
4132	5 Jan 2026	38.4	39.06	37.79	38.2	+0.53%	+0.200	4,000,960
4131	2 Jan 2026	37	38.01	36.875	38	+2.67%	+0.990	4,219,541
4130	30 Dec 2025	36.335	37.02	36.15	37.01	+1.63%	+0.595	1,642,128
4129	29 Dec 2025	35.965	36.53	35.715	36.415	+1.32%	+0.475	2,280,958
4128	23 Dec 2025	35.455	36	35.4	35.94	+1.37%	+0.485	1,728,776
4127	22 Dec 2025	35.68	35.94	35.45	35.455	-1.18%	-0.425	1,586,191
4126	19 Dec 2025	35.5	35.92	35.335	35.88	+1.64%	+0.580	5,741,760
4125	18 Dec 2025	34.9	35.3	34.78	35.3	+0.56%	+0.195	2,281,466
4124	17 Dec 2025	35.0449	35.405	34.83	35.105	+0.14%	+0.050	2,716,018
4123	16 Dec 2025	36.155	36.16	34.605	35.055	-2.63%	-0.945	4,168,588
4122	15 Dec 2025	36.69	36.95	35.875	36	-1.37%	-0.500	2,590,925
4121	12 Dec 2025	36.52	36.72	36.16	36.5	+0.47%	+0.170	2,394,762
4120	11 Dec 2025	36.8	37.14	36.17	36.33	-0.78%	-0.285	3,175,724
4119	10 Dec 2025	36.58	36.615	36.03	36.615	+0.84%	+0.305	4,062,204
4118	9 Dec 2025	34.82	36.515	34.8	36.31	+4.13%	+1.440	5,732,064
4117	8 Dec 2025	33.825	34.97	33.825	34.87	+4.70%	+1.565	4,246,670
4116	5 Dec 2025	33.75	33.915	33.255	33.305	-0.80%	-0.270	2,131,845
4115	4 Dec 2025	34.265	34.42	33.25	33.575	-1.97%	-0.675	2,921,265
4114	3 Dec 2025	34.815	34.915	33.86	34.25	+0.29%	+0.100	4,261,319
4113	2 Dec 2025	34	35.02	33.04	34.15	+12.08%	+3.680	10,883,080
4112	1 Dec 2025	30.52	30.655	30.16	30.47	-0.05%	-0.015	1,905,009
4111	28 Nov 2025	30.715	30.79	30.38	30.485	-0.44%	-0.135	1,852,505
4110	27 Nov 2025	30.575	30.75	30.37	30.62	+0.86%	+0.260	1,225,487
4109	26 Nov 2025	31	31.32	30.24	30.36	-1.52%	-0.470	2,326,719
4108	25 Nov 2025	31	31.445	29.6	30.83	+0.77%	+0.235	3,641,243
4107	24 Nov 2025	29.74	31.05	29.475	30.595	+10.91%	+3.010	15,994,654
4106	21 Nov 2025	26.72	27.89	26.64	27.585	+2.22%	+0.600	2,826,668
4105	20 Nov 2025	27.2	27.32	26.805	26.985	-0.13%	-0.035	1,658,614
4104	19 Nov 2025	27.35	27.5	27.02	27.02	-1.28%	-0.350	1,472,652
4103	18 Nov 2025	27.55	27.65	27.05	27.37	-2.06%	-0.575	1,910,340

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data BAYN.DE

On the ticker field set "d:bayn.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.