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
2022-12-30 49.13 49.28 48.33 48.33 1.1M
2022-12-29 48.69 49.24 48.55 49.24 1.3M
2022-12-28 48.63 48.98 48.31 48.67 1.3M
2022-12-27 48.90 48.97 48.31 48.49 1.3M
2022-12-23 48.47 48.81 48.36 48.62 1.5M
2022-12-22 49.10 49.36 48.37 48.55 2.0M
2022-12-21 49.33 49.63 48.75 49.01 2.4M
2022-12-20 48.76 49.49 48.55 49.37 2.7M
2022-12-19 48.64 49.09 48.63 48.81 2.3M
2022-12-16 50.31 50.38 48.44 48.56 9.2M
2022-12-15 51.92 52.27 50.48 50.48 3.4M
2022-12-14 52.29 52.38 51.43 52.05 3.1M
2022-12-13 52.39 53.20 52.21 52.45 2.3M
2022-12-12 52.52 53.01 52.32 52.32 1.9M
2022-12-09 52.82 53.05 52.32 52.88 1.9M
2022-12-08 52.99 53.01 52.25 52.73 2.1M
2022-12-07 52.85 53.07 52.45 52.80 2.0M
2022-12-06 53.08 53.35 52.77 52.89 1.9M
2022-12-05 54.12 54.18 53.07 53.09 3.1M
2022-12-02 55.07 55.26 54.16 54.84 2.2M
2022-12-01 55.25 55.57 54.30 55.03 1.9M
2022-11-30 56.04 56.25 55.18 55.38 4.2M
2022-11-29 55.80 56.39 55.41 55.96 1.7M
2022-11-28 55.48 55.91 55.20 55.75 1.9M
2022-11-25 55.65 55.80 55.17 55.45 1.7M
2022-11-24 54.50 55.62 54.47 55.51 1.7M
2022-11-23 54.96 55.33 54.37 54.49 1.9M
2022-11-22 54.29 55.13 54.29 54.61 2.1M
2022-11-21 53.48 54.56 53.48 54.40 0.0M
2022-11-18 52.79 53.94 52.79 53.79 3.5M
2022-11-17 52.77 52.77 51.76 52.53 1.6M
2022-11-16 53.40 53.87 52.55 52.62 2.6M
2022-11-15 51.50 53.71 51.50 53.42 3.9M
2022-11-14 50.17 51.99 49.96 51.32 2.9M
2022-11-11 51.23 51.36 50.17 50.19 4.3M
2022-11-10 50.12 51.94 49.93 51.41 4.9M
2022-11-09 51.13 51.51 49.55 50.26 5.8M
2022-11-08 54.23 54.35 51.22 51.70 5.6M
2022-11-07 53.78 54.63 53.60 54.28 1.9M
2022-11-04 53.40 54.35 53.15 53.88 2.1M
2022-11-03 53.15 53.62 52.47 53.07 1.5M
2022-11-02 54.01 54.12 53.16 53.41 1.5M
2022-11-01 53.85 54.09 53.47 53.86 1.5M
2022-10-31 52.86 53.44 52.70 53.22 1.3M
2022-10-28 51.75 53.12 51.75 52.70 1.8M
2022-10-27 51.63 52.27 51.61 52.08 1.7M
2022-10-26 50.91 52.04 50.87 51.78 1.8M
2022-10-25 51.85 51.88 50.54 50.87 1.7M
2022-10-24 50.19 51.34 50.07 51.00 1.7M
2022-10-21 49.53 50.36 49.13 50.00 2.5M
2022-10-20 49.55 50.07 49.02 49.80 1.6M
2022-10-19 49.94 50.11 49.40 49.75 1.6M
2022-10-18 50.50 50.68 49.65 49.74 1.8M
2022-10-17 48.81 50.34 48.62 50.22 1.6M
2022-10-14 49.80 49.90 48.82 49.00 2.4M
2022-10-13 49.05 49.88 48.54 49.80 2.5M
2022-10-12 48.58 49.66 48.47 49.20 2.9M
2022-10-11 47.38 48.42 47.26 48.42 1.8M
2022-10-10 47.10 47.82 47.05 47.54 2.1M
2022-10-07 47.52 48.20 47.31 47.42 2.3M
2022-10-06 48.79 48.85 47.67 47.71 1.8M
2022-10-05 49.03 49.33 48.60 48.65 2.3M
2022-10-04 48.76 48.90 48.25 48.65 3.2M
2022-10-03 47.07 48.09 46.70 47.96 1.7M
2022-09-30 48.09 48.57 47.03 47.42 3.1M
2022-09-29 48.01 48.21 47.19 47.72 2.7M
2022-09-28 47.57 48.19 47.01 48.19 3.0M
2022-09-27 48.90 49.38 48.16 48.26 2.4M
2022-09-26 49.80 49.84 48.31 48.37 3.2M
2022-09-23 51.76 51.76 49.43 49.58 3.0M
2022-09-22 51.50 52.34 51.45 51.50 2.0M
2022-09-21 51.65 52.37 51.59 52.15 1.5M
2022-09-20 52.70 53.04 51.92 52.08 1.7M
2022-09-19 51.99 52.80 51.56 52.42 1.3M
2022-09-16 52.94 53.19 52.05 52.29 4.4M
2022-09-15 53.69 54.21 53.01 53.12 2.2M
2022-09-14 53.55 54.59 53.50 53.73 2.1M
2022-09-13 54.09 55.94 53.78 53.86 3.1M
2022-09-12 53.00 54.29 52.70 54.09 2.0M
2022-09-09 52.31 53.28 52.25 52.87 2.3M
2022-09-08 51.40 52.00 50.22 51.91 3.5M
2022-09-07 51.09 51.46 50.66 51.06 2.4M
2022-09-06 52.01 52.19 51.16 51.51 1.9M
2022-09-05 51.18 52.05 51.01 51.81 1.6M
2022-09-02 51.75 52.66 51.25 52.63 2.7M
2022-09-01 51.79 51.91 50.72 51.18 2.5M
2022-08-31 51.99 52.60 51.59 52.60 4.2M
2022-08-30 51.40 53.22 51.38 51.86 3.3M
2022-08-29 52.58 52.78 50.31 51.07 4.4M
2022-08-26 54.64 55.12 53.70 53.70 2.4M
2022-08-25 53.73 54.65 53.70 54.55 2.1M
2022-08-24 53.49 53.80 52.49 53.47 1.7M
2022-08-23 53.13 54.13 53.12 53.49 2.3M
2022-08-22 54.39 54.48 53.17 53.41 2.2M
2022-08-19 53.69 54.47 53.14 54.40 3.0M
2022-08-18 53.44 54.06 53.21 54.06 1.7M
2022-08-17 54.42 54.46 53.26 53.37 1.8M
2022-08-16 53.76 55.00 53.72 54.30 2.4M
2022-08-15 54.03 54.64 53.35 53.56 2.1M
2022-08-12 51.81 54.29 51.81 54.15 4.5M
2022-08-11 52.20 52.40 51.36 51.68 2.3M
2022-08-10 52.29 52.68 51.75 51.90 2.2M
2022-08-09 52.95 53.05 51.82 52.16 3.3M
2022-08-08 53.51 53.60 51.74 52.95 5.0M
2022-08-05 56.90 57.04 53.26 53.28 6.1M
2022-08-04 59.05 59.41 56.52 57.28 3.4M
2022-08-03 58.01 58.76 57.47 58.76 2.0M
2022-08-02 56.53 58.14 56.47 58.00 2.4M
2022-08-01 56.97 57.50 56.61 56.72 1.7M
2022-07-29 57.25 57.33 56.87 57.00 2.6M
2022-07-28 57.29 57.39 56.46 57.00 2.4M
2022-07-27 57.84 58.05 56.87 57.02 2.0M
2022-07-26 58.03 58.43 57.13 57.69 1.4M
2022-07-25 56.62 57.99 56.62 57.69 1.4M
2022-07-22 57.21 57.42 56.62 56.79 1.6M
2022-07-21 58.61 59.10 57.13 57.40 3.2M
2022-07-20 58.50 59.36 58.34 58.84 2.6M
2022-07-19 55.09 59.00 55.02 58.07 3.2M
2022-07-18 55.90 56.11 55.14 55.43 1.8M
2022-07-15 54.40 55.73 54.35 55.63 2.6M
2022-07-14 56.05 56.21 54.23 54.42 2.4M
2022-07-13 55.94 56.33 54.75 56.15 2.3M
2022-07-12 55.93 56.49 55.45 56.44 2.3M
2022-07-11 57.10 57.25 56.08 56.15 2.1M
2022-07-08 56.34 58.08 56.18 57.83 2.6M
2022-07-07 56.74 57.04 56.11 56.59 2.1M
2022-07-06 55.98 57.03 55.88 56.19 2.4M
2022-07-05 57.34 57.42 55.23 55.52 3.5M
2022-07-04 57.94 58.08 56.95 57.24 1.7M
2022-07-01 56.36 57.42 55.75 57.35 2.2M
2022-06-30 57.30 57.83 56.32 56.72 3.2M
2022-06-29 59.41 59.84 57.35 57.62 3.4M
2022-06-28 59.68 60.44 59.39 60.23 2.8M
2022-06-27 57.10 59.67 57.10 59.40 4.0M
2022-06-24 58.65 58.89 56.72 57.79 5.3M
2022-06-23 60.83 60.90 58.54 58.54 4.0M
2022-06-22 61.15 61.46 59.04 60.74 4.2M
2022-06-21 63.70 64.37 60.36 62.06 6.2M
2022-06-20 62.89 63.60 62.28 63.36 2.5M
2022-06-17 61.75 62.97 60.77 62.55 7.1M
2022-06-16 63.43 63.57 61.54 61.75 3.0M
2022-06-15 63.80 64.53 62.72 63.54 3.0M
2022-06-14 63.84 64.61 63.01 63.61 3.5M
2022-06-13 62.75 63.96 62.75 63.47 3.9M
2022-06-10 66.04 66.16 63.27 63.56 3.5M
2022-06-09 65.71 66.21 65.30 65.39 2.2M
2022-06-08 66.58 66.73 65.71 65.87 2.4M
2022-06-07 66.32 66.76 64.91 65.92 2.6M
2022-06-06 66.31 67.24 65.83 66.68 1.8M
2022-06-03 65.86 66.12 65.37 66.12 1.5M
2022-06-02 66.96 67.03 65.32 65.51 2.1M
2022-06-01 66.64 67.49 66.60 66.74 3.0M
2022-05-31 66.32 67.08 66.21 66.58 3.8M
2022-05-30 66.65 66.95 66.34 66.50 2.3M
2022-05-27 65.99 66.60 65.38 66.58 3.3M
2022-05-26 64.48 65.98 64.37 65.90 3.1M
2022-05-25 63.51 64.19 63.35 63.78 1.7M
2022-05-24 63.89 64.31 63.29 63.29 2.6M
2022-05-23 64.40 64.54 63.76 64.47 2.2M
2022-05-20 63.73 64.55 63.69 63.74 2.6M
2022-05-19 63.23 63.74 63.01 63.40 2.7M
2022-05-18 64.15 64.48 63.71 63.80 2.4M
2022-05-17 64.10 64.12 63.17 64.12 3.1M
2022-05-16 61.50 63.21 60.78 63.21 3.6M
2022-05-13 60.69 61.99 60.16 61.54 3.5M
2022-05-12 57.31 60.67 57.07 60.40 5.4M
2022-05-11 57.37 59.13 55.28 58.04 9.7M
2022-05-10 59.89 62.51 57.89 61.89 6.5M
2022-05-09 59.82 60.47 58.69 58.72 3.8M
2022-05-06 60.29 60.62 59.48 59.86 3.9M
2022-05-05 61.85 61.89 60.33 60.54 2.2M
2022-05-04 60.87 62.00 60.66 61.10 2.9M
2022-05-03 60.30 61.17 60.30 61.14 3.5M
2022-05-02 60.60 61.30 59.96 60.18 3.2M
2022-04-29 62.40 63.06 62.21 62.90 4.8M
2022-04-28 62.80 63.17 61.13 61.99 4.6M
2022-04-27 63.56 64.09 62.31 62.70 4.8M
2022-04-26 65.52 65.70 63.76 64.00 4.3M
2022-04-25 65.10 65.51 64.34 64.43 3.4M
2022-04-22 65.75 66.60 65.68 66.18 3.3M
2022-04-21 65.35 66.67 64.95 66.30 3.9M
2022-04-20 66.00 66.26 63.74 65.07 5.4M
2022-04-19 66.19 67.26 66.03 66.42 3.3M
2022-04-14 67.70 67.83 67.11 67.30 3.8M
2022-04-13 67.59 67.99 66.39 67.52 3.2M
2022-04-12 66.81 67.79 66.38 67.42 4.9M
2022-04-11 66.42 67.73 66.40 67.73 3.7M
2022-04-08 66.41 66.84 65.86 66.84 3.5M
2022-04-07 65.66 66.37 65.13 65.50 4.4M
2022-04-06 64.95 65.63 64.71 65.30 4.1M
2022-04-05 65.00 65.50 64.59 65.06 3.5M
2022-04-04 65.00 65.24 64.36 65.07 5.4M
2022-04-01 61.95 63.17 61.94 63.02 3.4M
2022-03-31 61.80 62.63 61.74 62.10 3.5M
2022-03-30 61.46 61.87 61.20 61.87 3.3M
2022-03-29 61.28 61.97 60.72 61.97 3.7M
2022-03-28 61.61 62.71 60.78 60.91 4.4M
2022-03-25 59.93 60.95 59.33 60.62 3.7M
2022-03-24 59.20 59.94 59.18 59.53 2.9M
2022-03-23 59.02 59.73 58.98 59.43 2.8M
2022-03-22 58.91 59.36 58.72 59.17 3.8M
2022-03-21 57.90 59.16 57.75 58.66 3.5M
2022-03-18 57.56 58.01 57.10 58.01 5.6M
2022-03-17 57.00 57.85 56.61 57.85 4.0M
2022-03-16 57.10 57.26 56.43 56.98 4.9M
2022-03-15 55.22 56.18 54.61 55.94 3.4M
2022-03-14 56.23 56.74 55.54 55.77 3.9M
2022-03-11 53.77 56.11 53.57 55.37 5.9M
2022-03-10 53.81 54.56 52.99 53.77 4.5M
2022-03-09 52.90 53.77 52.50 53.77 7.1M
2022-03-08 50.22 51.66 50.12 50.51 5.8M
2022-03-07 49.68 51.55 48.67 50.68 6.6M
2022-03-04 53.28 53.38 50.94 51.17 6.2M
2022-03-03 53.88 54.75 53.44 53.60 4.9M
2022-03-02 52.45 54.25 52.45 54.00 5.3M
2022-03-01 52.36 53.89 51.35 51.92 7.3M
2022-02-28 51.30 51.82 50.77 51.51 4.9M
2022-02-25 50.94 52.98 50.79 52.88 5.5M
2022-02-24 50.87 51.50 50.09 50.60 8.3M
2022-02-23 52.75 53.84 52.70 52.95 3.6M
2022-02-22 51.50 52.69 50.89 52.41 4.6M
2022-02-21 54.50 54.79 52.92 53.03 3.4M
2022-02-18 54.81 55.74 53.87 54.00 4.9M
2022-02-17 54.03 54.40 53.42 54.08 3.2M
2022-02-16 53.98 54.28 53.75 54.07 2.2M
2022-02-15 52.61 53.95 52.60 53.90 2.9M
2022-02-14 52.85 53.37 51.85 52.77 5.0M
2022-02-11 54.28 54.64 53.75 54.12 2.9M
2022-02-10 53.56 55.02 53.50 54.59 4.5M
2022-02-09 52.83 53.38 52.65 53.30 2.2M
2022-02-08 53.33 53.51 52.61 52.79 2.7M
2022-02-07 52.87 53.27 52.42 53.09 2.4M
2022-02-04 53.24 53.40 52.51 52.62 3.2M
2022-02-03 53.80 53.91 52.96 52.96 3.3M
2022-02-02 54.00 54.59 53.61 53.73 2.6M
2022-02-01 53.88 54.31 53.38 54.16 3.1M
2022-01-31 54.24 54.28 53.24 53.84 6.0M
2022-01-28 52.50 52.83 51.90 52.83 3.3M
2022-01-27 51.14 52.81 51.09 52.58 3.1M
2022-01-26 51.23 51.87 51.15 51.55 2.7M
2022-01-25 50.35 50.99 49.89 50.82 3.3M
2022-01-24 51.29 52.04 50.00 50.00 4.4M
2022-01-21 52.21 52.51 51.10 51.62 3.4M
2022-01-20 52.04 52.78 51.93 52.70 2.5M
2022-01-19 51.54 52.34 51.11 52.12 2.8M
2022-01-18 52.58 53.03 51.73 52.06 3.5M
2022-01-17 52.92 53.04 52.21 52.82 2.3M
2022-01-14 50.75 52.64 50.71 52.59 5.4M
2022-01-13 50.94 51.25 50.40 51.06 2.3M
2022-01-12 51.81 51.89 51.08 51.14 3.9M
2022-01-11 50.28 51.31 50.19 51.30 4.9M
2022-01-10 48.97 50.15 48.86 50.04 4.3M
2022-01-07 48.26 48.81 47.67 48.79 2.9M
2022-01-06 48.30 48.79 48.00 48.33 2.4M
2022-01-05 48.56 48.81 48.38 48.79 2.4M
2022-01-04 47.70 48.54 47.61 48.52 3.1M
2022-01-03 47.39 47.87 47.20 47.68 2.1M