Bayer

BAYGn
🏛️ germany →
27.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 46.67 47.20 46.60 47.00 1.6M
2021-12-29 47.10 47.25 46.88 46.95 1.3M
2021-12-28 47.14 47.38 46.95 47.15 1.4M
2021-12-27 46.50 47.21 46.48 47.09 1.5M
2021-12-23 45.95 46.72 45.92 46.63 2.3M
2021-12-22 45.46 45.78 45.31 45.73 1.4M
2021-12-21 45.50 46.05 45.19 45.61 3.1M
2021-12-20 45.68 45.68 44.60 45.36 3.3M
2021-12-17 46.56 46.92 46.36 46.53 5.0M
2021-12-16 46.40 47.10 46.31 46.71 3.4M
2021-12-15 46.45 46.61 45.53 45.95 3.1M
2021-12-14 46.80 47.17 46.26 46.41 2.7M
2021-12-13 46.82 48.08 46.18 46.58 5.5M
2021-12-10 46.68 47.16 46.31 46.61 3.6M
2021-12-09 45.85 46.15 45.50 45.79 2.2M
2021-12-08 45.89 46.30 45.61 45.74 2.6M
2021-12-07 45.00 45.83 44.65 45.71 4.1M
2021-12-06 44.59 44.77 43.91 44.59 4.2M
2021-12-03 45.06 45.20 44.01 44.26 4.2M
2021-12-02 45.00 45.25 44.80 44.94 3.1M
2021-12-01 44.58 45.53 44.49 45.37 3.4M
2021-11-30 45.00 45.13 44.23 44.52 5.8M
2021-11-29 45.94 46.01 45.11 45.32 3.4M
2021-11-26 46.86 46.86 45.45 45.54 5.0M
2021-11-25 47.56 47.67 47.29 47.43 2.0M
2021-11-24 48.62 48.74 47.32 47.47 3.5M
2021-11-23 47.95 48.94 47.92 48.69 2.7M
2021-11-22 48.42 48.58 47.84 48.20 2.7M
2021-11-19 49.43 49.58 48.02 48.14 4.5M
2021-11-18 49.76 49.83 49.27 49.30 2.3M
2021-11-17 50.09 50.15 49.57 49.90 2.5M
2021-11-16 50.26 50.58 50.12 50.12 2.0M
2021-11-15 50.80 51.03 50.31 50.37 1.7M
2021-11-12 51.00 51.46 50.75 50.79 2.2M
2021-11-11 51.25 51.42 50.72 50.86 2.0M
2021-11-10 51.01 51.67 50.36 51.25 3.2M
2021-11-09 51.11 51.84 50.75 50.75 3.7M
2021-11-08 49.83 50.29 49.74 50.01 1.9M
2021-11-05 49.95 50.18 49.50 49.73 2.3M
2021-11-04 50.42 50.82 49.88 49.95 2.0M
2021-11-03 50.00 50.35 49.64 50.25 2.3M
2021-11-02 49.52 50.06 49.52 49.99 2.9M
2021-11-01 49.00 49.64 48.96 49.48 2.1M
2021-10-29 48.41 49.26 48.26 48.67 3.4M
2021-10-28 48.48 48.81 48.18 48.74 1.7M
2021-10-27 48.80 48.96 48.42 48.60 1.8M
2021-10-26 48.63 49.04 48.38 48.79 2.0M
2021-10-25 48.44 48.99 48.17 48.46 2.0M
2021-10-22 48.18 48.53 48.05 48.32 1.5M
2021-10-21 47.97 48.35 47.74 48.19 2.0M
2021-10-20 47.38 48.41 47.26 48.18 3.0M
2021-10-19 46.55 47.33 45.69 47.28 4.0M
2021-10-18 47.92 48.00 46.52 46.62 2.9M
2021-10-15 47.79 48.12 47.57 47.89 3.0M
2021-10-14 47.25 47.98 46.69 47.78 2.6M
2021-10-13 47.65 47.65 46.72 47.09 2.9M
2021-10-12 48.10 48.18 47.58 47.72 2.6M
2021-10-11 48.00 49.11 47.71 48.62 3.1M
2021-10-08 47.36 47.97 47.27 47.75 1.9M
2021-10-07 46.62 47.49 46.50 47.36 3.1M
2021-10-06 47.18 47.43 45.76 46.34 4.0M
2021-10-05 46.61 46.75 46.03 46.17 2.3M
2021-10-04 46.26 47.05 46.26 46.61 1.7M
2021-10-01 46.68 46.93 46.23 46.54 2.2M
2021-09-30 47.65 47.68 46.84 47.01 2.6M
2021-09-29 47.10 47.51 46.48 47.42 2.4M
2021-09-28 47.31 47.85 46.90 46.92 2.8M
2021-09-27 46.86 47.65 46.74 47.30 2.5M
2021-09-24 46.57 46.72 46.25 46.50 1.6M
2021-09-23 46.83 46.83 46.41 46.51 1.8M
2021-09-22 45.91 46.82 45.79 46.56 2.4M
2021-09-21 45.36 45.96 45.07 45.82 2.4M
2021-09-20 44.90 45.39 44.47 45.27 3.9M
2021-09-17 45.84 46.00 45.06 45.21 5.7M
2021-09-16 45.55 46.20 45.46 45.64 1.9M
2021-09-15 45.75 45.97 45.41 45.41 2.4M
2021-09-14 45.92 46.14 45.76 45.90 1.8M
2021-09-13 45.95 46.50 45.86 45.93 1.9M
2021-09-10 45.10 46.00 45.10 45.78 2.7M
2021-09-09 46.32 46.35 44.66 45.54 4.5M
2021-09-08 47.20 47.26 46.38 46.50 3.3M
2021-09-07 47.77 47.82 47.29 47.39 1.6M
2021-09-06 47.71 47.90 47.37 47.75 1.2M
2021-09-03 47.82 48.10 47.10 47.48 1.9M
2021-09-02 47.32 47.75 47.25 47.69 1.4M
2021-09-01 47.40 48.17 47.23 47.27 2.6M
2021-08-31 47.15 47.50 46.92 47.15 2.9M
2021-08-30 47.39 47.41 47.07 47.14 1.1M
2021-08-27 47.28 47.43 47.01 47.31 1.1M
2021-08-26 47.52 47.61 46.95 47.34 2.0M
2021-08-25 47.99 48.24 47.66 47.77 1.6M
2021-08-24 47.89 48.21 47.75 48.05 1.7M
2021-08-23 47.74 47.90 47.44 47.79 1.6M
2021-08-20 47.53 47.53 46.85 47.41 2.6M
2021-08-19 47.39 47.76 47.11 47.65 2.5M
2021-08-18 47.93 48.05 47.53 47.92 2.0M
2021-08-17 47.63 48.03 47.26 47.86 1.8M
2021-08-16 47.72 48.00 47.41 47.76 2.1M
2021-08-13 48.11 48.30 47.68 47.79 2.5M
2021-08-12 47.20 48.08 47.17 47.97 2.9M
2021-08-11 47.39 47.76 47.17 47.30 2.7M
2021-08-10 46.97 47.57 46.69 47.29 3.4M
2021-08-09 47.26 47.38 46.48 47.21 2.9M
2021-08-06 46.75 47.80 46.32 47.02 6.8M
2021-08-05 49.16 49.55 46.04 46.04 15.2M
2021-08-04 50.28 50.37 49.50 49.83 2.5M
2021-08-03 50.54 50.67 49.87 50.11 2.4M
2021-08-02 50.50 50.83 50.26 50.51 1.8M
2021-07-30 50.51 50.84 50.29 50.29 3.0M
2021-07-29 50.53 51.70 50.34 51.16 3.9M
2021-07-28 50.20 50.72 50.02 50.52 2.3M
2021-07-27 51.19 51.24 50.00 50.45 2.7M
2021-07-26 51.12 51.54 50.70 51.37 1.5M
2021-07-23 51.11 51.42 50.94 51.20 1.7M
2021-07-22 51.10 51.64 50.85 51.13 1.6M
2021-07-21 50.75 51.47 50.50 51.06 2.3M
2021-07-20 49.74 50.58 49.68 50.21 2.6M
2021-07-19 50.64 50.67 49.02 49.40 3.8M
2021-07-16 50.47 51.40 50.46 50.67 2.4M
2021-07-15 50.89 50.89 50.10 50.53 2.2M
2021-07-14 50.55 51.43 50.45 51.00 2.2M
2021-07-13 50.50 50.72 50.21 50.65 2.0M
2021-07-12 50.59 50.81 50.18 50.67 2.2M
2021-07-09 51.00 51.35 50.71 50.83 2.8M
2021-07-08 50.51 51.06 49.83 50.60 3.7M
2021-07-07 50.69 51.02 50.54 50.97 1.8M
2021-07-06 51.40 51.52 50.53 50.68 2.2M
2021-07-05 51.50 51.57 50.96 51.43 1.4M
2021-07-02 51.99 52.20 51.36 51.47 1.6M
2021-07-01 51.50 52.64 51.47 51.93 2.4M
2021-06-30 51.42 51.80 50.87 51.21 2.4M
2021-06-29 51.50 52.04 51.37 51.63 1.6M
2021-06-28 51.68 51.93 51.32 51.51 1.4M
2021-06-25 51.26 51.84 51.19 51.79 1.7M
2021-06-24 50.70 51.63 50.66 51.30 2.4M
2021-06-23 51.21 51.34 49.69 50.55 4.1M
2021-06-22 52.10 52.27 51.15 51.30 3.4M
2021-06-21 52.50 52.69 51.41 52.19 3.3M
2021-06-18 53.39 53.51 52.60 52.75 5.8M
2021-06-17 52.85 53.81 52.75 53.47 2.4M
2021-06-16 53.59 54.00 53.21 53.26 2.3M
2021-06-15 53.51 53.84 53.15 53.61 1.7M
2021-06-14 53.48 53.80 53.19 53.21 1.8M
2021-06-11 53.26 53.77 52.93 53.47 2.0M
2021-06-10 53.06 53.39 52.77 53.12 2.0M
2021-06-09 52.77 53.14 52.12 53.01 2.5M
2021-06-08 52.86 53.40 52.74 52.74 2.5M
2021-06-07 52.61 53.08 52.53 52.95 2.4M
2021-06-04 52.57 52.67 52.22 52.66 2.1M
2021-06-03 51.92 52.65 51.47 52.34 2.1M
2021-06-02 51.48 52.37 51.45 52.04 2.8M
2021-06-01 51.68 52.25 51.29 51.47 2.7M
2021-05-31 52.20 52.27 51.21 51.48 3.1M
2021-05-28 52.29 52.61 52.15 52.24 3.2M
2021-05-27 53.68 53.68 52.07 52.20 9.0M
2021-05-26 55.27 55.62 54.90 54.97 1.6M
2021-05-25 56.39 56.40 55.26 55.26 2.4M
2021-05-21 55.78 56.05 55.56 55.99 2.9M
2021-05-20 55.48 55.85 54.93 55.72 3.0M
2021-05-19 56.00 56.42 54.77 55.67 3.7M
2021-05-18 56.89 57.33 56.24 56.32 2.5M
2021-05-17 56.13 57.02 55.26 56.77 3.6M
2021-05-14 57.65 57.73 56.31 57.06 2.9M
2021-05-13 56.75 57.10 55.82 57.08 3.5M
2021-05-12 53.95 57.39 53.64 57.30 8.3M
2021-05-11 54.17 54.34 52.90 53.43 3.1M
2021-05-10 54.05 54.64 53.93 54.37 1.9M
2021-05-07 54.00 54.16 53.50 54.13 2.2M
2021-05-06 53.50 54.26 53.41 53.91 2.6M
2021-05-05 52.69 53.59 52.67 53.49 2.5M
2021-05-04 53.50 53.84 52.18 52.38 3.7M
2021-05-03 54.01 54.12 53.04 53.57 2.3M
2021-04-30 53.49 54.40 53.36 53.82 3.8M
2021-04-29 53.52 53.71 52.91 53.15 2.3M
2021-04-28 52.90 53.48 52.36 53.45 4.2M
2021-04-27 54.90 54.98 54.19 54.28 3.4M
2021-04-26 54.94 55.30 54.57 54.83 2.2M
2021-04-23 55.61 55.65 53.89 54.53 3.7M
2021-04-22 56.00 56.14 55.35 55.69 2.8M
2021-04-21 54.39 56.04 54.25 55.85 4.7M
2021-04-20 54.99 55.32 54.13 54.14 3.9M
2021-04-19 54.10 55.52 53.96 54.96 4.8M
2021-04-16 52.94 54.15 52.93 54.00 5.0M
2021-04-15 52.90 53.16 52.59 52.88 3.1M
2021-04-14 53.00 53.07 52.60 52.90 2.5M
2021-04-13 52.95 53.19 52.57 52.95 3.1M
2021-04-12 53.50 53.61 52.94 52.94 2.4M
2021-04-09 53.25 53.70 53.14 53.34 2.4M
2021-04-08 53.68 53.78 53.01 53.36 3.1M
2021-04-07 53.78 54.10 53.51 53.51 2.6M
2021-04-06 53.40 54.26 53.28 53.78 3.6M
2021-04-01 53.97 54.09 53.22 53.23 3.6M
2021-03-31 53.76 54.21 53.50 53.96 3.0M
2021-03-30 53.51 53.81 53.07 53.75 2.4M
2021-03-29 53.58 53.66 52.93 53.36 2.3M
2021-03-26 53.10 53.95 53.09 53.21 2.3M
2021-03-25 53.30 53.71 52.88 53.21 2.5M
2021-03-24 53.90 53.93 53.28 53.65 2.5M
2021-03-23 53.40 54.30 53.28 54.15 3.3M
2021-03-22 53.52 53.83 53.10 53.28 2.3M
2021-03-19 54.28 54.28 53.38 53.40 6.2M
2021-03-18 52.81 53.95 52.74 53.77 3.7M
2021-03-17 52.74 53.04 52.41 52.81 2.3M
2021-03-16 53.28 53.44 52.86 52.91 2.7M
2021-03-15 53.14 53.58 52.56 52.99 2.8M
2021-03-12 52.50 53.25 52.31 52.95 3.2M
2021-03-11 54.78 54.78 52.01 52.43 6.7M
2021-03-10 53.25 55.29 53.14 54.46 4.7M
2021-03-09 53.20 53.69 53.05 53.05 3.3M
2021-03-08 52.00 53.28 51.72 53.15 3.4M
2021-03-05 51.67 51.99 51.28 51.59 2.6M
2021-03-04 51.13 52.04 51.12 51.84 2.4M
2021-03-03 52.12 52.80 51.03 51.62 3.1M
2021-03-02 52.04 53.03 51.87 52.06 2.7M
2021-03-01 50.73 52.49 50.71 52.34 4.4M
2021-02-26 50.81 52.24 50.01 50.12 7.1M
2021-02-25 54.50 55.03 50.06 51.59 9.2M
2021-02-24 53.35 55.48 53.20 55.11 3.1M
2021-02-23 54.02 54.17 52.99 53.34 2.7M
2021-02-22 53.67 53.99 53.08 53.77 2.0M
2021-02-19 52.90 53.97 52.57 53.91 2.9M
2021-02-18 53.87 54.24 53.11 53.11 2.8M
2021-02-17 54.36 54.61 53.96 53.98 2.5M
2021-02-16 55.03 55.28 54.34 54.55 2.4M
2021-02-15 54.40 55.08 54.12 54.81 2.3M
2021-02-12 53.75 53.95 53.24 53.95 2.5M
2021-02-11 54.06 54.45 53.80 54.00 2.2M
2021-02-10 55.25 55.32 53.50 54.10 3.2M
2021-02-09 55.30 55.95 54.82 55.12 2.6M
2021-02-08 56.84 56.84 55.32 55.32 3.7M
2021-02-05 54.50 56.67 54.18 55.80 6.1M
2021-02-04 54.25 54.56 53.44 54.26 7.2M
2021-02-03 51.73 51.93 51.26 51.52 2.4M
2021-02-02 50.90 51.80 50.74 51.26 3.0M
2021-02-01 50.38 51.01 49.90 50.50 2.6M
2021-01-29 50.10 50.91 49.61 49.92 4.2M
2021-01-28 49.61 51.30 49.56 50.95 3.9M
2021-01-27 51.67 51.80 49.71 50.09 4.7M
2021-01-26 51.20 52.30 51.20 51.82 2.6M
2021-01-25 52.84 52.90 50.73 51.49 3.5M
2021-01-22 52.62 52.85 51.98 52.36 3.0M
2021-01-21 54.00 54.80 52.84 52.84 3.7M
2021-01-20 53.05 53.76 52.87 53.70 2.9M
2021-01-19 53.20 53.73 52.91 53.01 3.2M
2021-01-18 51.92 52.67 51.50 52.63 2.2M
2021-01-15 52.42 53.16 51.87 52.25 4.5M
2021-01-14 52.77 53.07 52.40 52.69 3.3M
2021-01-13 50.30 52.69 50.30 52.60 4.1M
2021-01-12 51.10 51.21 50.34 50.34 3.5M
2021-01-11 51.42 51.43 50.83 50.99 3.0M
2021-01-08 52.82 53.03 51.33 51.50 4.6M
2021-01-07 53.07 53.29 52.06 52.32 6.1M
2021-01-06 49.89 52.13 49.57 51.43 5.0M
2021-01-05 49.20 50.19 49.06 49.48 3.3M
2021-01-04 49.00 49.95 48.98 49.29 2.9M