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
2022-12-30 49.10 49.28 48.54 48.54 0.1M
2022-12-29 48.56 49.25 48.51 49.25 0.1M
2022-12-28 48.46 48.96 48.33 48.58 0.1M
2022-12-27 49.00 49.18 48.32 48.45 0.1M
2022-12-23 48.95 49.03 48.38 48.70 0.1M
2022-12-22 49.20 49.35 48.28 48.92 0.1M
2022-12-21 49.88 49.90 48.77 49.14 0.2M
2022-12-20 48.50 49.86 48.49 49.57 0.1M
2022-12-19 48.84 49.08 48.68 49.03 0.1M
2022-12-16 50.68 50.76 48.45 48.92 0.3M
2022-12-15 51.90 52.19 50.51 50.72 0.1M
2022-12-14 52.49 52.58 51.49 51.90 0.1M
2022-12-13 52.67 53.15 52.23 52.41 0.1M
2022-12-12 52.85 53.00 52.28 52.70 0.1M
2022-12-09 52.88 53.01 52.34 52.72 0.1M
2022-12-08 52.88 53.20 52.27 53.02 0.1M
2022-12-07 52.84 53.23 52.49 53.22 0.1M
2022-12-06 53.11 53.34 52.60 52.68 0.1M
2022-12-05 54.69 54.69 53.09 53.29 0.3M
2022-12-02 55.01 55.23 54.17 55.11 0.1M
2022-12-01 56.01 56.01 54.54 55.27 0.1M
2022-11-30 56.28 56.29 55.20 55.87 0.1M
2022-11-29 55.86 56.38 55.42 56.19 0.1M
2022-11-28 55.23 55.99 54.80 55.55 0.1M
2022-11-25 55.61 55.75 55.16 55.32 0.1M
2022-11-24 54.79 55.62 54.50 55.60 0.1M
2022-11-23 54.79 55.34 54.16 54.72 0.1M
2022-11-22 54.33 55.12 54.30 54.76 0.1M
2022-11-21 53.85 54.57 53.53 54.41 0.1M
2022-11-18 52.64 53.91 52.64 53.72 0.2M
2022-11-17 52.97 53.09 51.78 52.63 0.1M
2022-11-16 53.24 53.87 52.58 52.88 0.2M
2022-11-15 51.76 53.70 51.60 52.77 0.5M
2022-11-14 50.65 51.98 50.15 51.36 0.4M
2022-11-11 51.89 52.04 50.18 50.65 0.3M
2022-11-10 50.09 51.92 50.00 51.80 0.3M
2022-11-09 51.70 52.00 49.57 50.05 0.4M
2022-11-08 53.70 54.99 51.25 51.89 0.6M
2022-11-07 54.04 54.62 53.64 54.42 0.1M
2022-11-04 53.45 54.34 53.20 54.03 0.1M
2022-11-03 53.11 53.60 52.49 53.10 0.1M
2022-11-02 54.08 54.16 53.11 53.11 0.1M
2022-11-01 53.64 54.15 53.47 54.15 0.1M
2022-10-31 52.92 53.54 52.70 53.43 0.1M
2022-10-28 51.67 53.12 51.56 53.07 0.1M
2022-10-27 51.64 52.29 51.62 52.13 0.1M
2022-10-26 50.80 52.00 50.67 51.69 0.1M
2022-10-25 51.26 51.83 50.59 50.95 0.1M
2022-10-24 50.22 51.31 50.11 50.98 0.1M
2022-10-21 49.35 50.36 49.15 50.33 0.1M
2022-10-20 49.69 50.05 49.03 49.61 0.0M
2022-10-19 50.02 50.21 49.41 49.61 0.0M
2022-10-18 50.56 50.88 49.65 50.01 0.1M
2022-10-17 49.30 50.32 48.74 50.29 0.1M
2022-10-14 50.39 50.49 48.62 49.00 0.1M
2022-10-13 49.38 50.23 48.56 50.00 0.1M
2022-10-12 48.37 49.66 48.37 49.17 0.1M
2022-10-11 47.34 48.63 47.28 48.34 0.1M
2022-10-10 47.20 47.82 47.06 47.64 0.1M
2022-10-07 47.65 48.14 47.31 47.59 0.1M
2022-10-06 49.26 49.26 47.52 47.71 0.1M
2022-10-05 48.63 49.34 48.48 48.98 0.1M
2022-10-04 48.50 48.88 48.27 48.84 0.1M
2022-10-03 47.10 48.09 46.71 47.96 0.1M
2022-09-30 47.58 48.57 47.04 47.05 0.1M
2022-09-29 48.27 48.41 47.03 47.70 0.1M
2022-09-28 47.90 48.50 47.03 48.50 0.1M
2022-09-27 48.61 49.37 47.91 48.01 0.1M
2022-09-26 49.40 49.55 48.13 48.26 0.2M
2022-09-23 51.75 51.79 49.45 50.00 0.2M
2022-09-22 51.31 52.35 51.26 51.73 0.1M
2022-09-21 51.99 52.72 51.30 51.68 0.1M
2022-09-20 53.00 53.11 51.61 51.88 0.1M
2022-09-19 52.16 52.82 51.58 52.82 0.1M
2022-09-16 52.76 53.17 52.00 52.29 0.1M
2022-09-15 53.92 54.21 53.00 53.04 0.1M
2022-09-14 53.33 54.59 53.26 53.97 0.1M
2022-09-13 54.17 55.81 53.32 53.37 0.2M
2022-09-12 53.01 54.27 52.73 54.00 0.1M
2022-09-09 52.10 53.29 51.79 52.95 0.1M
2022-09-08 51.57 52.00 50.25 51.89 0.1M
2022-09-07 51.10 51.50 50.67 51.36 0.1M
2022-09-06 51.99 52.18 50.91 51.30 0.1M
2022-09-05 51.05 52.03 50.90 51.78 0.1M
2022-09-02 51.80 52.76 51.21 51.45 0.2M
2022-09-01 52.23 52.27 50.74 51.51 0.1M
2022-08-31 52.25 52.69 51.59 52.53 0.1M
2022-08-30 51.31 53.20 51.31 51.94 0.2M
2022-08-29 52.83 53.27 50.26 51.36 0.3M
2022-08-26 54.52 55.12 53.17 53.45 0.1M
2022-08-25 53.53 54.69 53.53 54.63 0.1M
2022-08-24 53.30 53.80 52.50 53.37 0.1M
2022-08-23 53.44 54.12 53.11 53.52 0.1M
2022-08-22 54.14 54.47 53.17 53.40 0.1M
2022-08-19 53.84 54.47 53.14 54.15 0.1M
2022-08-18 53.27 54.24 53.10 53.90 0.1M
2022-08-17 54.53 54.60 53.16 53.45 0.2M
2022-08-16 53.66 54.99 53.61 54.54 0.2M
2022-08-15 54.52 54.65 53.35 53.59 0.2M
2022-08-12 51.72 54.50 51.64 54.50 0.3M
2022-08-11 52.20 52.38 51.44 51.58 0.2M
2022-08-10 52.11 52.64 51.78 52.06 0.2M
2022-08-09 53.02 53.02 51.84 52.27 0.2M
2022-08-08 53.88 53.99 51.81 52.95 0.4M
2022-08-05 57.42 57.43 53.29 53.90 0.5M
2022-08-04 58.96 59.44 56.55 57.16 0.2M
2022-08-03 58.13 59.20 57.50 59.16 0.1M
2022-08-02 56.54 58.24 56.46 57.94 0.1M
2022-08-01 56.94 57.49 56.54 57.00 0.0M
2022-07-29 57.05 57.33 56.80 57.02 0.0M
2022-07-28 57.44 57.44 56.49 57.14 0.1M
2022-07-27 57.86 58.00 56.70 57.48 0.0M
2022-07-26 57.37 58.40 57.14 57.39 0.0M
2022-07-25 56.28 57.98 56.28 57.58 0.0M
2022-07-22 57.26 57.40 56.22 56.34 0.0M
2022-07-21 59.00 59.87 57.01 57.51 0.1M
2022-07-20 58.25 59.35 58.25 58.49 0.1M
2022-07-19 54.79 58.80 54.79 58.10 0.1M
2022-07-18 55.97 56.05 54.51 54.94 0.1M
2022-07-15 54.51 55.75 54.33 55.22 0.1M
2022-07-14 56.07 56.19 53.79 54.67 0.1M
2022-07-13 55.88 56.52 54.77 56.36 0.1M
2022-07-12 55.50 56.81 55.29 55.94 0.1M
2022-07-11 57.27 57.27 56.05 56.05 0.0M
2022-07-08 56.47 58.05 56.12 57.77 0.0M
2022-07-07 56.47 57.01 56.19 56.64 0.1M
2022-07-06 55.63 57.03 55.14 56.17 0.1M
2022-07-05 57.31 57.64 55.24 55.95 0.1M
2022-07-04 57.70 58.07 56.61 56.85 0.1M
2022-07-01 56.30 57.75 55.83 57.70 0.1M
2022-06-30 57.10 57.57 56.32 56.90 0.2M
2022-06-29 59.68 59.86 57.31 57.70 0.1M
2022-06-28 59.37 60.43 59.04 59.70 0.1M
2022-06-27 57.91 59.61 57.14 59.23 0.1M
2022-06-24 58.71 58.88 56.74 58.00 0.2M
2022-06-23 60.43 60.76 58.00 58.30 0.2M
2022-06-22 60.22 61.36 59.09 60.70 0.3M
2022-06-21 63.57 64.35 60.38 61.17 0.2M
2022-06-20 62.50 63.59 62.27 63.23 0.1M
2022-06-17 62.20 62.97 60.76 62.59 0.1M
2022-06-16 63.51 63.61 60.80 61.20 0.2M
2022-06-15 63.75 64.52 62.70 63.97 0.1M
2022-06-14 63.70 64.56 63.02 63.59 0.1M
2022-06-13 62.51 64.10 61.50 63.32 0.2M
2022-06-10 65.28 65.99 63.01 63.60 0.2M
2022-06-09 65.55 66.20 64.91 65.01 0.1M
2022-06-08 65.98 66.69 65.51 65.51 0.1M
2022-06-07 66.02 66.67 64.92 65.90 0.1M
2022-06-06 66.20 67.22 65.85 66.71 0.1M
2022-06-03 65.86 66.20 65.37 65.88 0.1M
2022-06-02 66.52 67.00 65.33 65.90 0.1M
2022-06-01 66.56 67.48 66.51 66.51 0.1M
2022-05-31 65.99 67.08 65.67 66.57 0.2M
2022-05-30 66.55 66.95 65.81 65.99 0.2M
2022-05-27 65.70 66.55 65.38 66.23 0.2M
2022-05-26 63.91 65.99 63.88 65.71 0.2M
2022-05-25 63.58 64.19 63.34 64.09 0.1M
2022-05-24 63.97 64.67 62.60 63.57 0.1M
2022-05-23 64.23 64.59 63.77 64.27 0.1M
2022-05-20 63.65 64.53 63.06 63.75 0.1M
2022-05-19 62.50 63.85 62.00 63.71 0.2M
2022-05-18 64.15 64.49 62.50 63.04 0.2M
2022-05-17 63.48 64.79 63.23 64.61 0.1M
2022-05-16 61.38 63.49 60.80 62.91 0.2M
2022-05-13 60.80 61.97 60.05 61.30 0.2M
2022-05-12 56.72 60.65 56.61 60.50 0.3M
2022-05-11 57.20 59.12 55.62 57.58 0.8M
2022-05-10 58.98 62.71 57.88 62.00 0.2M
2022-05-09 58.90 60.45 58.27 58.45 0.3M
2022-05-06 60.03 60.60 59.32 60.05 0.1M
2022-05-05 62.25 62.46 59.80 59.90 0.1M
2022-05-04 60.91 62.30 60.65 62.00 0.1M
2022-05-03 60.44 61.23 60.31 61.09 0.1M
2022-05-02 60.22 61.26 59.01 60.30 0.2M
2022-04-29 62.50 63.06 61.67 61.99 0.1M
2022-04-28 62.90 63.27 61.15 62.20 0.2M
2022-04-27 63.67 64.25 62.30 62.91 0.2M
2022-04-26 65.34 65.60 62.55 63.33 0.3M
2022-04-25 65.50 65.99 64.31 65.19 0.3M
2022-04-22 65.69 66.60 65.55 66.07 0.1M
2022-04-21 64.92 66.78 64.92 66.08 0.2M
2022-04-20 66.41 66.50 63.74 64.83 0.5M
2022-04-19 65.90 67.25 65.01 66.35 0.4M
2022-04-14 67.75 67.85 66.81 67.02 0.2M
2022-04-13 67.40 67.99 66.92 67.49 0.2M
2022-04-12 66.88 67.79 66.42 66.90 0.2M
2022-04-11 66.30 67.80 66.11 67.20 0.2M
2022-04-08 65.95 66.78 65.86 66.78 0.2M
2022-04-07 65.03 66.36 64.95 66.09 0.2M
2022-04-06 64.62 65.61 64.10 65.40 0.4M
2022-04-05 65.13 65.50 64.56 64.61 0.2M
2022-04-04 64.10 65.29 64.10 65.23 0.5M
2022-04-01 61.84 63.15 61.72 63.00 0.2M
2022-03-31 61.72 62.63 61.61 61.69 0.2M
2022-03-30 61.54 61.85 61.00 61.40 0.3M
2022-03-29 61.70 61.95 60.74 61.78 0.3M
2022-03-28 60.45 62.70 60.32 61.39 0.4M
2022-03-25 59.96 60.94 59.33 60.75 0.3M
2022-03-24 59.00 59.93 58.85 59.87 0.2M
2022-03-23 59.50 59.70 58.11 58.40 0.3M
2022-03-22 58.77 59.40 58.60 59.14 0.2M
2022-03-21 57.97 59.16 57.53 58.77 0.2M
2022-03-18 57.67 58.17 57.12 57.90 0.2M
2022-03-17 57.00 57.88 56.63 57.54 0.3M
2022-03-16 56.51 57.25 56.13 56.98 0.3M
2022-03-15 55.44 56.23 54.62 55.91 0.2M
2022-03-14 55.50 56.71 55.45 55.75 0.3M
2022-03-11 53.79 56.08 53.60 55.25 0.4M
2022-03-10 53.61 54.55 53.04 54.18 0.3M
2022-03-09 52.00 54.13 51.79 53.50 0.4M
2022-03-08 49.86 52.00 49.51 50.70 0.2M
2022-03-07 49.90 51.50 48.74 50.14 0.5M
2022-03-04 52.41 53.12 50.90 51.60 0.4M
2022-03-03 54.24 54.75 53.42 53.86 0.3M
2022-03-02 51.81 54.25 51.45 53.70 0.4M
2022-03-01 52.51 53.89 51.37 52.16 0.3M
2022-02-28 50.75 51.82 50.67 51.24 0.3M
2022-02-25 51.60 53.10 50.93 52.90 0.2M
2022-02-24 50.19 51.70 49.90 51.21 0.6M
2022-02-23 52.36 53.83 52.32 53.00 0.2M
2022-02-22 51.30 52.68 50.80 52.39 0.4M
2022-02-21 54.20 54.78 50.70 51.30 0.5M
2022-02-18 54.45 55.74 53.86 54.21 0.5M
2022-02-17 53.70 54.38 53.41 53.70 0.2M
2022-02-16 53.94 54.26 53.71 54.13 0.1M
2022-02-15 52.59 53.99 52.37 53.94 0.2M
2022-02-14 52.30 53.37 51.90 52.55 0.5M
2022-02-11 54.07 54.60 53.01 53.45 0.2M
2022-02-10 53.44 55.00 53.31 54.47 0.4M
2022-02-09 53.05 53.44 52.67 53.37 0.1M
2022-02-08 53.24 53.52 52.62 53.00 0.1M
2022-02-07 53.00 53.29 52.42 53.17 0.1M
2022-02-04 53.17 53.38 52.50 52.69 0.1M
2022-02-03 53.36 53.87 52.60 52.60 0.2M
2022-02-02 54.20 54.58 53.40 53.77 0.2M
2022-02-01 53.89 54.31 53.39 54.20 0.2M
2022-01-31 53.61 54.11 53.29 53.88 0.4M
2022-01-28 52.59 52.89 51.91 52.84 0.2M
2022-01-27 50.29 52.81 50.22 52.50 0.3M
2022-01-26 51.11 51.98 50.61 51.23 0.2M
2022-01-25 50.52 51.12 49.90 50.92 0.2M
2022-01-24 51.26 52.02 49.10 50.57 0.5M
2022-01-21 52.12 52.50 50.95 51.05 0.2M
2022-01-20 52.27 52.79 51.80 52.40 0.1M
2022-01-19 51.36 52.33 51.12 52.12 0.2M
2022-01-18 52.51 53.02 50.75 51.58 0.4M
2022-01-17 52.85 53.00 52.21 52.79 0.2M
2022-01-14 50.90 52.63 50.76 52.63 0.8M
2022-01-13 50.90 51.24 50.58 50.71 0.1M
2022-01-12 51.33 51.86 50.71 50.99 0.8M
2022-01-11 50.30 51.30 50.16 51.29 0.9M
2022-01-10 48.85 50.37 48.83 50.30 0.6M
2022-01-07 48.41 48.84 47.69 48.84 0.2M
2022-01-06 48.00 48.78 47.61 48.19 0.3M
2022-01-05 48.48 48.83 48.01 48.10 0.2M
2022-01-04 47.75 48.64 47.51 48.64 0.3M
2022-01-03 47.30 47.88 47.07 47.65 0.2M