Bayer

BAYGn
🏛️ germany →
27.74
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 46.91 47.19 46.52 47.06 0.1M
2021-12-29 47.28 47.34 46.87 47.00 0.2M
2021-12-28 47.20 47.38 46.95 47.28 0.2M
2021-12-27 46.61 47.20 46.31 47.18 0.2M
2021-12-23 45.64 46.71 45.64 46.55 0.2M
2021-12-22 45.55 45.78 45.31 45.60 0.2M
2021-12-21 45.96 46.04 45.20 45.57 0.2M
2021-12-20 45.74 45.76 44.60 45.52 0.3M
2021-12-17 46.60 46.93 46.31 46.63 0.1M
2021-12-16 46.53 47.08 46.30 46.43 0.2M
2021-12-15 46.52 46.55 45.54 46.44 0.2M
2021-12-14 46.67 47.17 46.27 46.37 0.2M
2021-12-13 47.90 47.99 46.19 46.69 0.4M
2021-12-10 47.50 47.77 46.32 46.90 0.6M
2021-12-09 45.93 46.13 45.53 45.78 0.1M
2021-12-08 45.80 46.26 45.58 45.94 0.2M
2021-12-07 45.08 45.93 44.68 45.56 0.3M
2021-12-06 44.80 45.05 43.92 44.86 0.4M
2021-12-03 45.28 45.50 44.02 44.60 0.4M
2021-12-02 45.20 45.36 44.82 45.16 0.2M
2021-12-01 45.06 45.77 44.55 45.00 0.4M
2021-11-30 45.01 45.17 44.25 44.78 0.5M
2021-11-29 45.72 46.40 45.12 45.46 0.4M
2021-11-26 46.85 46.85 45.40 45.55 0.6M
2021-11-25 47.89 47.98 47.30 47.55 0.2M
2021-11-24 48.89 49.00 47.32 47.74 0.3M
2021-11-23 48.00 49.00 47.86 48.77 0.1M
2021-11-22 48.28 48.53 47.85 48.37 0.2M
2021-11-19 49.46 49.53 48.02 48.09 0.4M
2021-11-18 49.78 49.92 49.20 49.21 0.2M
2021-11-17 50.19 50.35 49.56 49.80 0.3M
2021-11-16 50.40 50.64 50.18 50.18 0.2M
2021-11-15 51.00 51.25 50.21 50.27 0.2M
2021-11-12 51.00 51.45 50.76 51.05 0.2M
2021-11-11 51.43 51.48 50.51 50.91 0.2M
2021-11-10 50.80 51.66 50.38 51.24 0.3M
2021-11-09 51.00 51.78 50.50 50.90 0.5M
2021-11-08 49.90 50.50 49.76 50.49 0.2M
2021-11-05 49.96 50.15 49.50 49.71 0.2M
2021-11-04 50.44 50.80 49.80 49.80 0.2M
2021-11-03 50.00 50.39 49.63 50.33 0.2M
2021-11-02 49.47 50.20 49.35 50.20 0.2M
2021-11-01 49.03 49.63 48.83 49.54 0.2M
2021-10-29 48.55 49.25 48.29 49.08 0.2M
2021-10-28 48.78 48.88 48.20 48.88 0.1M
2021-10-27 48.90 48.95 48.43 48.63 0.1M
2021-10-26 48.62 49.03 48.40 48.92 0.2M
2021-10-25 48.69 48.98 48.18 48.75 0.2M
2021-10-22 48.28 48.52 48.10 48.35 0.1M
2021-10-21 48.01 48.35 47.86 48.30 0.1M
2021-10-20 47.37 48.39 47.15 48.23 0.2M
2021-10-19 46.80 47.50 45.70 47.49 0.3M
2021-10-18 47.88 48.00 46.53 46.75 0.3M
2021-10-15 48.00 48.12 47.57 47.99 0.1M
2021-10-14 47.20 47.97 46.71 47.94 0.2M
2021-10-13 47.90 47.90 46.74 47.15 0.2M
2021-10-12 48.37 48.48 47.58 47.94 0.3M
2021-10-11 48.20 49.11 47.75 48.60 0.3M
2021-10-08 47.40 48.30 47.15 48.20 0.2M
2021-10-07 46.69 47.49 46.51 47.42 0.2M
2021-10-06 47.09 47.56 45.73 46.64 0.3M
2021-10-05 46.73 46.81 46.05 46.41 0.1M
2021-10-04 46.78 47.06 46.26 46.89 0.1M
2021-10-01 46.55 46.98 46.24 46.98 0.1M
2021-09-30 47.56 47.70 46.75 46.90 0.1M
2021-09-29 47.27 47.53 46.50 47.19 0.2M
2021-09-28 47.61 47.82 46.76 47.16 0.2M
2021-09-27 46.93 47.64 46.75 47.40 0.2M
2021-09-24 46.58 46.70 46.26 46.65 0.1M
2021-09-23 46.94 47.10 46.42 46.65 0.1M
2021-09-22 46.00 46.82 45.89 46.60 0.1M
2021-09-21 45.38 46.00 45.07 45.70 0.1M
2021-09-20 45.01 45.40 44.50 45.20 0.3M
2021-09-17 45.75 46.00 45.08 45.54 0.2M
2021-09-16 45.51 46.18 45.50 45.77 0.1M
2021-09-15 46.00 46.05 45.45 45.54 0.2M
2021-09-14 46.10 46.33 45.77 46.02 0.1M
2021-09-13 45.90 46.46 45.85 46.24 0.1M
2021-09-10 45.84 46.00 45.30 45.85 0.2M
2021-09-09 46.35 46.54 44.74 45.60 0.5M
2021-09-08 47.31 47.50 46.40 46.50 0.4M
2021-09-07 47.85 47.90 47.30 47.49 0.1M
2021-09-06 47.78 47.94 47.38 47.77 0.1M
2021-09-03 47.80 48.05 47.10 47.59 0.2M
2021-09-02 47.29 47.82 47.21 47.79 0.1M
2021-09-01 47.30 48.16 47.17 47.34 0.2M
2021-08-31 47.27 47.49 46.94 47.17 0.2M
2021-08-30 47.48 47.48 47.07 47.21 0.2M
2021-08-27 47.39 47.42 47.02 47.30 0.1M
2021-08-26 47.61 47.73 47.00 47.16 0.1M
2021-08-25 48.10 48.24 47.50 47.77 0.1M
2021-08-24 47.90 48.20 47.75 48.04 0.2M
2021-08-23 47.70 47.95 47.45 47.76 0.1M
2021-08-20 47.54 47.60 46.87 47.35 0.2M
2021-08-19 47.60 47.78 47.11 47.60 0.2M
2021-08-18 47.99 48.02 47.54 47.74 0.1M
2021-08-17 47.77 48.01 47.27 47.87 0.2M
2021-08-16 47.80 48.00 47.41 47.77 0.2M
2021-08-13 48.09 48.30 47.69 47.89 0.2M
2021-08-12 47.48 48.10 47.19 47.95 0.3M
2021-08-11 47.35 47.75 47.05 47.52 0.3M
2021-08-10 46.89 47.58 46.52 47.38 0.4M
2021-08-09 47.35 47.40 46.49 47.39 0.5M
2021-08-06 46.77 47.79 46.33 47.10 0.8M
2021-08-05 49.88 49.88 46.06 46.78 2.3M
2021-08-04 50.20 50.46 49.51 49.90 0.3M
2021-08-03 50.64 50.74 49.88 50.16 0.2M
2021-08-02 50.62 50.80 50.27 50.46 0.2M
2021-07-30 50.95 51.06 50.29 50.39 0.2M
2021-07-29 50.41 51.69 50.30 51.34 0.2M
2021-07-28 50.55 50.87 50.01 50.36 0.2M
2021-07-27 51.32 51.32 50.02 50.55 0.3M
2021-07-26 51.25 51.54 50.71 51.39 0.1M
2021-07-23 51.29 51.40 50.95 51.10 0.1M
2021-07-22 51.31 51.64 50.87 51.19 0.2M
2021-07-21 50.46 51.45 50.26 51.22 0.2M
2021-07-20 49.45 50.57 49.45 50.35 0.2M
2021-07-19 50.52 50.68 49.02 49.43 0.4M
2021-07-16 50.59 51.39 50.42 50.79 0.1M
2021-07-15 51.09 51.16 50.12 50.52 0.2M
2021-07-14 50.69 51.44 50.51 51.02 0.1M
2021-07-13 50.69 50.73 50.22 50.68 0.1M
2021-07-12 51.43 51.48 50.20 50.73 0.2M
2021-07-09 50.73 51.33 50.63 51.19 0.1M
2021-07-08 51.00 51.19 49.83 50.65 0.4M
2021-07-07 50.91 51.20 50.54 51.20 0.2M
2021-07-06 51.55 51.59 50.56 51.00 0.2M
2021-07-05 51.66 51.66 50.99 51.54 0.2M
2021-07-02 52.15 52.21 51.40 51.71 0.1M
2021-07-01 51.35 52.61 51.23 51.97 0.2M
2021-06-30 51.79 51.83 50.88 51.35 0.2M
2021-06-29 51.59 52.04 51.39 51.88 0.1M
2021-06-28 52.00 52.00 51.34 51.59 0.1M
2021-06-25 51.55 51.93 51.20 51.77 0.1M
2021-06-24 50.85 51.63 50.70 51.59 0.2M
2021-06-23 51.47 51.59 49.78 50.85 0.4M
2021-06-22 52.44 52.56 51.17 51.38 0.4M
2021-06-21 52.50 52.68 51.43 52.49 0.3M
2021-06-18 53.50 53.59 52.60 52.95 0.2M
2021-06-17 52.89 53.88 52.56 53.58 0.2M
2021-06-16 53.69 53.99 53.16 53.25 0.1M
2021-06-15 53.35 53.83 53.13 53.53 0.1M
2021-06-14 53.69 53.79 53.21 53.21 0.1M
2021-06-11 53.26 53.75 52.95 53.37 0.1M
2021-06-10 52.99 53.39 52.78 53.05 0.1M
2021-06-09 52.90 53.17 52.14 53.00 0.2M
2021-06-08 52.98 53.41 52.81 52.90 0.2M
2021-06-07 52.81 53.10 52.54 53.10 0.2M
2021-06-04 52.45 52.83 52.08 52.67 0.1M
2021-06-03 52.22 52.65 51.47 52.29 0.2M
2021-06-02 51.58 52.35 51.50 52.25 0.2M
2021-06-01 51.63 52.25 51.29 51.60 0.3M
2021-05-31 52.47 52.55 51.23 51.77 0.4M
2021-05-28 52.44 52.64 52.16 52.44 0.4M
2021-05-27 53.49 53.95 52.18 52.44 0.8M
2021-05-26 55.50 55.62 53.21 53.60 0.5M
2021-05-25 56.63 56.72 55.25 55.47 0.3M
2021-05-24 56.04 56.71 55.99 56.32 0.0M
2021-05-21 55.79 56.05 55.59 55.97 0.1M
2021-05-20 56.01 56.10 54.93 55.80 0.2M
2021-05-19 56.16 56.39 54.78 55.91 0.4M
2021-05-18 56.95 57.33 56.07 56.20 0.3M
2021-05-17 54.82 57.00 54.81 56.76 0.4M
2021-05-14 57.22 57.58 54.21 54.70 0.6M
2021-05-13 56.41 57.20 55.85 56.75 0.2M
2021-05-12 54.00 57.37 53.55 56.60 1.1M
2021-05-11 53.80 54.30 52.92 53.70 0.2M
2021-05-10 54.15 54.60 53.95 54.38 0.2M
2021-05-07 53.99 54.16 53.50 54.09 0.2M
2021-05-06 53.51 54.25 53.25 53.82 0.3M
2021-05-05 52.50 53.58 52.50 53.22 0.2M
2021-05-04 53.35 53.83 52.16 52.45 0.4M
2021-05-03 53.85 54.12 53.06 53.50 0.2M
2021-04-30 53.15 54.39 53.02 53.77 0.4M
2021-04-29 53.47 53.72 52.91 53.35 0.2M
2021-04-28 52.58 53.47 52.40 53.38 0.6M
2021-04-27 55.07 55.09 54.18 54.48 0.3M
2021-04-26 54.87 55.31 54.57 55.16 0.4M
2021-04-23 55.68 55.68 53.92 54.86 0.4M
2021-04-22 56.09 56.12 55.35 55.60 0.3M
2021-04-21 54.06 56.09 54.01 56.05 0.4M
2021-04-20 55.09 55.31 54.02 54.20 0.4M
2021-04-19 53.97 55.50 53.86 55.18 0.5M
2021-04-16 53.26 54.12 52.96 54.06 0.3M
2021-04-15 52.98 53.40 52.58 53.38 0.3M
2021-04-14 53.10 53.18 52.63 52.94 0.3M
2021-04-13 53.10 53.30 52.61 53.10 0.3M
2021-04-12 53.69 53.74 52.99 53.05 0.4M
2021-04-09 53.55 53.68 53.16 53.55 0.2M
2021-04-08 53.93 54.00 53.02 53.65 0.3M
2021-04-07 53.97 54.12 53.55 53.80 0.3M
2021-04-06 53.95 54.25 53.37 53.98 0.4M
2021-04-01 54.10 54.23 53.15 53.35 0.4M
2021-03-31 53.52 54.20 53.52 53.91 0.3M
2021-03-30 53.60 53.81 53.10 53.75 0.2M
2021-03-29 53.38 53.66 52.93 53.50 0.2M
2021-03-26 53.50 53.94 53.13 53.62 0.2M
2021-03-25 53.62 53.72 52.88 53.55 0.2M
2021-03-24 53.84 54.10 53.29 53.53 0.1M
2021-03-23 53.20 54.30 53.20 53.70 0.2M
2021-03-22 53.79 53.85 53.10 53.56 0.2M
2021-03-19 53.40 54.18 53.31 53.80 0.2M
2021-03-18 53.08 53.94 52.83 53.38 0.4M
2021-03-17 53.00 53.08 52.44 52.91 0.2M
2021-03-16 53.20 53.42 52.86 53.12 0.2M
2021-03-15 53.30 53.58 52.57 53.13 0.3M
2021-03-12 52.44 53.24 52.31 53.10 0.3M
2021-03-11 54.67 55.08 52.02 52.52 0.7M
2021-03-10 53.01 55.29 52.87 54.52 0.4M
2021-03-09 52.87 53.69 52.76 53.34 0.2M
2021-03-08 52.07 53.29 51.73 53.07 0.3M
2021-03-05 51.50 51.99 51.28 51.90 0.2M
2021-03-04 51.40 52.02 51.13 51.33 0.2M
2021-03-03 52.52 52.79 51.05 51.71 0.2M
2021-03-02 52.48 53.02 51.90 52.16 0.2M
2021-03-01 50.97 52.77 50.79 52.69 0.4M
2021-02-26 51.27 52.23 50.05 50.70 0.6M
2021-02-25 55.50 55.59 50.11 51.55 1.2M
2021-02-24 53.39 55.44 53.21 55.13 0.3M
2021-02-23 53.95 54.15 53.00 53.66 0.2M
2021-02-22 54.13 54.13 53.07 53.80 0.2M
2021-02-19 53.20 54.20 52.01 53.74 0.3M
2021-02-18 54.12 54.26 53.01 53.34 0.2M
2021-02-17 54.69 54.88 53.96 54.19 0.2M
2021-02-16 55.25 55.43 54.35 54.61 0.2M
2021-02-15 54.64 55.33 54.16 55.25 0.3M
2021-02-12 54.01 54.14 53.25 54.13 0.2M
2021-02-11 54.01 54.44 53.73 53.98 0.2M
2021-02-10 55.54 55.56 53.50 54.00 0.3M
2021-02-09 55.54 55.95 54.83 55.30 0.3M
2021-02-08 57.00 57.19 55.15 55.99 0.6M
2021-02-05 54.40 56.65 54.20 56.40 0.8M
2021-02-04 54.69 54.70 53.02 54.32 0.7M
2021-02-03 51.72 54.29 51.27 54.29 0.6M
2021-02-02 51.18 51.80 50.78 51.75 0.4M
2021-02-01 50.60 51.04 49.92 50.80 0.4M
2021-01-29 50.48 50.92 49.63 50.23 0.3M
2021-01-28 49.90 51.22 49.51 50.78 0.4M
2021-01-27 51.95 51.95 49.72 50.17 0.6M
2021-01-26 51.27 52.30 51.21 51.87 0.2M
2021-01-25 52.88 52.95 50.76 51.88 0.4M
2021-01-22 53.02 53.03 52.00 52.50 0.3M
2021-01-21 53.99 54.78 52.91 53.26 0.5M
2021-01-20 53.29 53.98 52.84 53.98 0.3M
2021-01-19 52.96 53.72 52.83 53.16 0.3M
2021-01-18 52.45 52.95 51.51 52.70 0.3M
2021-01-15 52.41 53.16 51.88 52.00 0.4M
2021-01-14 52.99 53.36 52.46 52.70 0.3M
2021-01-13 50.51 52.89 50.40 52.67 0.3M
2021-01-12 51.16 51.60 50.25 50.52 0.3M
2021-01-11 51.57 51.70 50.84 51.19 0.3M
2021-01-08 53.50 53.60 51.34 51.75 0.7M
2021-01-07 52.69 53.51 52.06 53.15 1.1M
2021-01-06 49.93 52.12 49.58 51.45 0.5M
2021-01-05 49.52 50.16 49.10 49.70 0.3M
2021-01-04 49.00 49.95 48.50 49.40 0.4M