Bayer Aktiengesellschaft
49.26EUR
-0.1500 (-0.30%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 49.41 | 1,983,920 |
| Fr 09/04/26 | 48.85 | 1,534,792 |
| Th 09/03/26 | 49.34 | 2,438,045 |
| We 09/02/26 | 49.18 | 1,445,043 |
| Tu 09/01/26 | 48.88 | 1,727,439 |
| Mo 08/31/26 | 49.04 | 2,099,018 |
| Fr 08/28/26 | 48.67 | 1,454,272 |
| Th 08/27/26 | 48.48 | 1,398,050 |
| We 08/26/26 | 49.11 | 1,568,846 |
| Tu 08/25/26 | 49.26 | 1,665,853 |
| Mo 08/24/26 | 48.48 | 1,532,797 |
| Fr 08/21/26 | 48.04 | 3,264,013 |
| Th 08/20/26 | 48.61 | 1,436,503 |
| We 08/19/26 | 49.01 | 1,697,099 |
| Tu 08/18/26 | 48.74 | 2,369,213 |
| Mo 08/17/26 | 47.90 | 1,044,909 |
| Fr 08/14/26 | 47.79 | 1,479,840 |
| Th 08/13/26 | 48.06 | 1,595,736 |
| We 08/12/26 | 48.00 | 1,849,866 |
| Tu 08/11/26 | 48.95 | 1,602,662 |
| Mo 08/10/26 | 49.23 | 2,014,385 |
| Fr 08/07/26 | 49.81 | 2,286,779 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 49.40 | 1,924,741 |
| We 08/05/26 | 49.22 | 2,667,802 |
| Tu 08/04/26 | 48.25 | 3,775,982 |
| Mo 08/03/26 | 47.12 | 2,882,718 |
| Fr 07/31/26 | 48.05 | 2,153,785 |
| Th 07/30/26 | 48.44 | 1,932,879 |
| We 07/29/26 | 47.69 | 1,751,347 |
| Tu 07/28/26 | 47.03 | 1,392,394 |
| Mo 07/27/26 | 47.23 | 2,163,266 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 50.82 | 2,387,742 |
| Mo 07/06/26 | 51.18 | 3,688,396 |
| Fr 07/03/26 | 53.36 | 4,165,468 |
| Th 07/02/26 | 53.36 | 7,973,874 |
| We 07/01/26 | 49.00 | 4,784,681 |
| Tu 06/30/26 | 48.41 | 5,443,016 |
| Mo 06/29/26 | 46.03 | 4,216,959 |
| Fr 06/26/26 | 47.00 | 7,734,078 |
| Th 06/25/26 | 47.00 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 06/05/26 | 36.16 | 2,211,444 |
| Th 06/04/26 | 35.56 | 3,159,759 |
| We 06/03/26 | 34.70 | 3,013,210 |
| Tu 06/02/26 | 34.10 | 5,983,600 |
| Mo 06/01/26 | 35.13 | 3,542,019 |
| Fr 05/29/26 | 36.53 | 7,701,911 |
| Th 05/28/26 | 37.84 | 2,351,365 |
| We 05/27/26 | 38.12 | 2,434,663 |
| Tu 05/26/26 | 37.82 | 1,695,578 |
| Date | Last Price | Volume |
|---|---|---|
| We 05/06/26 | 38.51 | 2,625,132 |
| Tu 05/05/26 | 37.90 | 1,729,962 |
| Mo 05/04/26 | 37.40 | 1,937,485 |
| Th 04/30/26 | 38.05 | 2,888,308 |
| We 04/29/26 | 36.45 | 2,596,590 |
| Tu 04/28/26 | 36.62 | 3,873,669 |
| Mo 04/27/26 | 38.38 | 2,169,673 |
| Fr 04/24/26 | 38.50 | 3,187,613 |
| Th 04/23/26 | 40.04 |
| Date | Last Price | Volume |
|---|---|---|
| We 04/01/26 | 40.12 | 2,393,210 |
| Tu 03/31/26 | 39.39 | 3,259,663 |
| Mo 03/30/26 | 39.07 | 2,555,361 |
| Fr 03/27/26 | 38.26 | 1,817,738 |
| Th 03/26/26 | 38.28 | 2,249,477 |
| We 03/25/26 | 38.13 | 2,317,577 |
| Tu 03/24/26 | 37.74 | 3,185,697 |
| Mo 03/23/26 | 38.47 | 4,182,042 |
| Fr 03/20/26 | 38.39 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/02/26 | 40.61 | 3,604,283 |
| Fr 02/27/26 | 42.01 | 3,274,022 |
| Th 02/26/26 | 41.85 | 2,256,333 |
| We 02/25/26 | 42.59 | 2,682,802 |
| Tu 02/24/26 | 42.34 | 3,159,845 |
| Mo 02/23/26 | 42.80 | 3,668,331 |
| Fr 02/20/26 | 43.68 | 5,902,348 |
| Th 02/19/26 | 45.58 | 3,963,565 |
| We 02/18/26 | 45.81 |
| Date | Last Price | Volume |
|---|---|---|
| Th 01/29/26 | 44.02 | 3,957,432 |
| We 01/28/26 | 45.19 | 3,115,288 |
| Tu 01/27/26 | 46.74 | 3,380,805 |
| Mo 01/26/26 | 46.37 | 4,327,681 |
| Fr 01/23/26 | 44.56 | 2,466,738 |
| Th 01/22/26 | 44.17 | 3,376,723 |
| We 01/21/26 | 42.69 | 2,865,446 |
| Tu 01/20/26 | 42.92 | 4,341,284 |
| Mo 01/19/26 | 44.40 | 8,425,272 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 35.94 | 1,728,776 |
| Mo 12/22/25 | 35.46 | 1,586,191 |
| Fr 12/19/25 | 35.88 | 5,741,760 |
| Th 12/18/25 | 35.30 | 2,281,961 |
| We 12/17/25 | 35.11 | 2,716,018 |
| Tu 12/16/25 | 35.06 | 4,168,588 |
| Mo 12/15/25 | 36.00 | 2,590,925 |
| Fr 12/12/25 | 36.50 | 2,394,762 |
| Th 12/11/25 | 36.33 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 11/21/25 | 27.59 | 2,826,668 |
| Th 11/20/25 | 26.99 | 1,658,614 |
| We 11/19/25 | 27.02 | 1,472,652 |
| Tu 11/18/25 | 27.37 | 1,910,340 |
| Mo 11/17/25 | 27.95 | 1,451,699 |
| Fr 11/14/25 | 28.41 | 4,022,158 |
| Th 11/13/25 | 29.94 | 3,780,721 |
| We 11/12/25 | 29.06 | 6,950,848 |
| Tu 11/11/25 | 27.43 | 2,075,024 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/22/25 | 27.52 | 1,797,000 |
| Tu 10/21/25 | 27.36 | 1,564,339 |
| Mo 10/20/25 | 27.43 | 1,765,129 |
| Fr 10/17/25 | 26.82 | 3,789,978 |
| Th 10/16/25 | 27.09 | 1,768,114 |
| We 10/15/25 | 27.26 | 1,604,780 |
| Tu 10/14/25 | 27.33 | 1,653,122 |
| Mo 10/13/25 | 27.76 | 1,849,023 |
| Fr 10/10/25 | 27.98 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/22/25 | 27.46 | 1,461,004 |
| Fr 09/19/25 | 27.50 | 3,899,862 |
| Th 09/18/25 | 27.55 | 1,798,157 |
| We 09/17/25 | 27.38 | 2,209,814 |
| Tu 09/16/25 | 26.94 | 2,692,770 |
| Mo 09/15/25 | 27.50 | 2,369,074 |
| Fr 09/12/25 | 28.07 | 1,866,643 |
| Th 09/11/25 | 28.83 | 3,316,577 |
| We 09/10/25 | 28.03 |
| Fr 07/24/26 | 46.06 | 1,487,034 |
| Th 07/23/26 | 46.20 | 2,347,666 |
| We 07/22/26 | 46.97 | 1,858,347 |
| Tu 07/21/26 | 47.62 | 1,471,568 |
| Mo 07/20/26 | 47.31 | 1,487,932 |
| Fr 07/17/26 | 48.46 | 2,726,986 |
| Th 07/16/26 | 47.72 | 1,643,324 |
| We 07/15/26 | 47.71 | 2,371,699 |
| Tu 07/14/26 | 49.12 | 1,718,946 |
| Mo 07/13/26 | 49.92 | 1,567,542 |
| Fr 07/10/26 | 50.12 | 3,329,108 |
| Th 07/09/26 | 50.70 | 2,133,765 |
| We 07/08/26 | 49.64 | 2,730,880 |
| 10,547,832 |
| We 06/24/26 | 39.59 | 3,571,930 |
| Tu 06/23/26 | 38.60 | 2,443,976 |
| Mo 06/22/26 | 38.18 | 3,357,951 |
| Fr 06/19/26 | 37.84 | 8,873,145 |
| Th 06/18/26 | 37.15 | 5,774,085 |
| We 06/17/26 | 37.74 | 4,919,906 |
| Tu 06/16/26 | 36.01 | 1,458,211 |
| Mo 06/15/26 | 36.31 | 1,904,808 |
| Fr 06/12/26 | 36.19 | 1,759,181 |
| Th 06/11/26 | 35.79 | 1,861,117 |
| We 06/10/26 | 35.37 | 1,640,161 |
| Tu 06/09/26 | 35.49 | 2,325,587 |
| Mo 06/08/26 | 35.69 | 2,443,310 |
| Mo 05/25/26 | 38.41 | 1,465,421 |
| Fr 05/22/26 | 38.51 | 1,784,027 |
| Th 05/21/26 | 38.91 | 1,894,050 |
| We 05/20/26 | 39.23 | 2,182,282 |
| Tu 05/19/26 | 38.52 | 1,839,011 |
| Mo 05/18/26 | 37.83 | 1,962,586 |
| Fr 05/15/26 | 37.71 | 2,559,467 |
| Th 05/14/26 | 38.18 | 1,673,520 |
| We 05/13/26 | 37.97 | 2,591,425 |
| Tu 05/12/26 | 38.44 | 4,608,332 |
| Mo 05/11/26 | 37.08 | 1,826,670 |
| Fr 05/08/26 | 36.98 | 1,903,940 |
| Th 05/07/26 | 37.43 | 2,471,374 |
| 1,808,717 |
| We 04/22/26 | 40.24 | 2,143,616 |
| Tu 04/21/26 | 39.97 | 2,411,881 |
| Mo 04/20/26 | 41.36 | 2,782,438 |
| Fr 04/17/26 | 41.10 | 3,337,731 |
| Th 04/16/26 | 40.69 | 2,498,877 |
| We 04/15/26 | 40.74 | 2,691,716 |
| Tu 04/14/26 | 40.61 | 2,691,182 |
| Mo 04/13/26 | 40.79 | 1,693,922 |
| Fr 04/10/26 | 40.12 | 2,159,719 |
| Th 04/09/26 | 40.45 | 1,856,279 |
| We 04/08/26 | 40.48 | 2,823,623 |
| Tu 04/07/26 | 39.27 | 2,360,251 |
| Th 04/02/26 | 39.70 | 1,861,273 |
| 8,026,674 |
| Th 03/19/26 | 38.47 | 3,137,358 |
| We 03/18/26 | 39.53 | 3,126,009 |
| Tu 03/17/26 | 40.21 | 2,571,936 |
| Mo 03/16/26 | 40.09 | 3,361,669 |
| Fr 03/13/26 | 38.64 | 2,027,393 |
| Th 03/12/26 | 39.13 | 2,858,385 |
| We 03/11/26 | 40.02 | 3,189,709 |
| Tu 03/10/26 | 39.63 | 4,578,784 |
| Mo 03/09/26 | 37.59 | 3,700,197 |
| Fr 03/06/26 | 36.39 | 4,829,982 |
| Th 03/05/26 | 37.78 | 5,149,847 |
| We 03/04/26 | 37.40 | 9,113,048 |
| Tu 03/03/26 | 38.31 | 7,245,401 |
| 12,902,807 |
| Tu 02/17/26 | 49.32 | 6,195,647 |
| Mo 02/16/26 | 45.94 | 1,369,649 |
| Fr 02/13/26 | 45.99 | 2,383,994 |
| Th 02/12/26 | 45.69 | 3,822,719 |
| We 02/11/26 | 46.13 | 2,577,972 |
| Tu 02/10/26 | 46.17 | 0 |
| Mo 02/09/26 | 46.28 | 3,548,190 |
| Fr 02/06/26 | 45.80 | 4,242,720 |
| Th 02/05/26 | 44.82 | 2,597,134 |
| We 02/04/26 | 45.15 | 2,594,237 |
| Tu 02/03/26 | 45.27 | 1,886,255 |
| Mo 02/02/26 | 45.01 | 2,452,642 |
| Fr 01/30/26 | 44.56 | 3,883,389 |
| Fr 01/16/26 | 41.52 | 3,408,985 |
| Th 01/15/26 | 42.10 | 3,739,598 |
| We 01/14/26 | 41.67 | 6,375,949 |
| Tu 01/13/26 | 38.95 | 2,813,998 |
| Mo 01/12/26 | 39.71 | 3,987,769 |
| Fr 01/09/26 | 38.88 | 3,534,555 |
| Th 01/08/26 | 39.54 | 6,499,050 |
| We 01/07/26 | 38.34 | 3,597,601 |
| Tu 01/06/26 | 38.04 | 4,091,529 |
| Mo 01/05/26 | 38.20 | 4,000,960 |
| Fr 01/02/26 | 38.00 | 4,219,541 |
| Tu 12/30/25 | 37.01 | 1,642,128 |
| Mo 12/29/25 | 36.42 | 2,280,958 |
| 3,175,724 |
| We 12/10/25 | 36.62 | 4,062,204 |
| Tu 12/09/25 | 36.31 | 5,732,064 |
| Mo 12/08/25 | 34.87 | 4,246,670 |
| Fr 12/05/25 | 33.31 | 2,131,845 |
| Th 12/04/25 | 33.58 | 2,921,265 |
| We 12/03/25 | 34.25 | 4,261,319 |
| Tu 12/02/25 | 34.15 | 10,883,080 |
| Mo 12/01/25 | 30.47 | 1,905,009 |
| Fr 11/28/25 | 30.49 | 1,852,505 |
| Th 11/27/25 | 30.62 | 1,225,487 |
| We 11/26/25 | 30.36 | 2,326,719 |
| Tu 11/25/25 | 30.83 | 3,641,243 |
| Mo 11/24/25 | 30.60 | 15,994,654 |
| Mo 11/10/25 | 26.50 | 1,348,508 |
| Fr 11/07/25 | 26.06 | 1,363,201 |
| Th 11/06/25 | 26.51 | 1,761,716 |
| We 11/05/25 | 26.43 | 1,390,189 |
| Tu 11/04/25 | 26.76 | 1,540,360 |
| Mo 11/03/25 | 26.47 | 1,373,051 |
| Fr 10/31/25 | 26.95 | 1,523,939 |
| Th 10/30/25 | 26.87 | 3,240,338 |
| We 10/29/25 | 27.56 | 1,054,552 |
| Tu 10/28/25 | 27.45 | 1,133,956 |
| Mo 10/27/25 | 27.61 | 1,794,799 |
| Fr 10/24/25 | 27.78 | 1,663,915 |
| Th 10/23/25 | 27.58 | 1,674,300 |
| 2,480,001 |
| Th 10/09/25 | 28.20 | 2,391,792 |
| We 10/08/25 | 27.42 | 2,103,047 |
| Tu 10/07/25 | 27.78 | 3,216,385 |
| Mo 10/06/25 | 28.35 | 1,537,480 |
| Fr 10/03/25 | 28.85 | 1,997,015 |
| Th 10/02/25 | 29.12 | 2,858,328 |
| We 10/01/25 | 29.64 | 4,547,841 |
| Tu 09/30/25 | 28.23 | 2,685,639 |
| Mo 09/29/25 | 27.72 | 1,504,900 |
| Fr 09/26/25 | 27.25 | 1,554,241 |
| Th 09/25/25 | 27.25 | 1,609,192 |
| We 09/24/25 | 27.61 | 1,722,170 |
| Tu 09/23/25 | 27.51 | 1,720,747 |
| 1,944,391 |
| Tu 09/09/25 | 28.24 | 1,412,874 |
| Mo 09/08/25 | 28.25 | 1,652,992 |