Bayer AG (0P6S) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Bayer AG

Date Open High Low Close* Volume
20/09/2019 67.28p 67.72p 67.08p 67.29p 455632
19/09/2019 66.20p 67.13p 66.20p 66.82p 273941
18/09/2019 67.07p 67.10p 66.20p 66.53p 273362
17/09/2019 67.79p 67.87p 66.43p 66.92p 852640
16/09/2019 67.54p 69.00p 67.54p 67.86p 414518
13/09/2019 67.66p 68.57p 67.61p 68.28p 1402553
12/09/2019 68.85p 69.01p 53.56p 67.95p 288985
11/09/2019 69.46p 69.83p 68.93p 69.17p 104625
10/09/2019 67.14p 69.07p 67.12p 68.93p 792368
09/09/2019 67.14p 67.36p 66.73p 67.08p 296079
06/09/2019 66.47p 67.10p 66.20p 66.75p 302081
05/09/2019 67.89p 67.99p 66.24p 66.46p 443388
04/09/2019 67.04p 68.14p 67.04p 67.44p 1201194
03/09/2019 66.61p 66.80p 65.80p 66.36p 454604
02/09/2019 67.54p 67.56p 66.48p 66.50p 1106627
30/08/2019 67.57p 67.85p 67.22p 67.42p 343278
29/08/2019 66.57p 67.64p 66.53p 67.28p 531584
28/08/2019 67.00p 67.18p 66.09p 66.71p 1017911
27/08/2019 66.75p 67.31p 66.13p 66.93p 467745
23/08/2019 68.06p 68.06p 66.59p 66.90p 4645138
22/08/2019 67.03p 67.89p 66.81p 67.50p 1770839
21/08/2019 66.44p 67.23p 65.90p 66.94p 761431
20/08/2019 66.39p 66.98p 65.72p 66.04p 798637
19/08/2019 65.46p 66.90p 65.46p 66.24p 1695774
16/08/2019 64.07p 64.66p 63.98p 64.40p 1154348
15/08/2019 64.06p 64.08p 62.18p 62.87p 652440
14/08/2019 65.24p 65.50p 63.70p 63.77p 648171
13/08/2019 63.25p 65.39p 62.68p 64.92p 745626
12/08/2019 64.91p 65.88p 63.50p 63.96p 990472
09/08/2019 62.71p 70.04p 62.71p 65.19p 2246501
08/08/2019 60.08p 63.14p 59.49p 62.60p 1076369
07/08/2019 56.06p 59.66p 55.98p 58.84p 3212648
06/08/2019 56.15p 56.52p 55.41p 55.51p 906070
05/08/2019 57.35p 57.43p 55.71p 55.87p 1330886
02/08/2019 59.60p 60.25p 57.84p 58.26p 969302
01/08/2019 58.51p 60.66p 58.51p 60.22p 723356
31/07/2019 56.88p 58.90p 56.88p 58.69p 396694
30/07/2019 58.49p 58.50p 56.53p 57.46p 590888
29/07/2019 59.94p 60.00p 59.29p 59.42p 2237048
26/07/2019 59.56p 60.12p 59.46p 59.72p 553961
25/07/2019 60.43p 61.02p 58.90p 59.24p 398525
24/07/2019 61.24p 61.26p 60.08p 60.37p 736286
23/07/2019 59.99p 61.40p 59.99p 61.33p 171625
22/07/2019 59.61p 59.84p 59.20p 59.51p 369618
19/07/2019 59.54p 60.00p 59.06p 59.53p 782588
18/07/2019 59.06p 59.57p 58.75p 58.97p 173278
17/07/2019 59.12p 59.68p 58.70p 59.01p 427175
16/07/2019 59.63p 60.10p 58.90p 59.18p 669605
15/07/2019 58.92p 59.45p 58.13p 58.85p 217314
12/07/2019 59.31p 59.35p 58.80p 59.06p 388620
11/07/2019 59.81p 59.90p 58.54p 59.21p 1437472
10/07/2019 59.60p 60.06p 59.03p 59.69p 998838
09/07/2019 59.27p 59.93p 58.80p 59.81p 335590
08/07/2019 60.56p 60.92p 59.60p 59.86p 3582534
05/07/2019 61.06p 61.14p 60.71p 60.76p 458177
04/07/2019 61.15p 61.21p 60.46p 60.74p 189551
03/07/2019 60.87p 61.86p 60.73p 61.06p 215635
02/07/2019 61.37p 61.37p 60.36p 60.71p 1114790
01/07/2019 61.45p 62.19p 61.31p 61.51p 3169002
28/06/2019 60.78p 61.30p 60.53p 61.15p 429514
27/06/2019 58.76p 61.44p 58.69p 61.32p 1980140
26/06/2019 55.35p 56.75p 55.18p 56.12p 444591
25/06/2019 55.12p 55.70p 54.75p 55.33p 1009156
24/06/2019 55.08p 55.40p 54.32p 55.10p 383168
21/06/2019 55.35p 55.68p 54.45p 54.63p 4227508
20/06/2019 55.42p 56.16p 55.03p 55.79p 625226
19/06/2019 54.22p 55.21p 53.80p 54.88p 497196
18/06/2019 52.47p 54.38p 52.13p 54.28p 1913336
17/06/2019 52.78p 53.69p 52.22p 52.42p 761977
14/06/2019 53.24p 54.01p 52.71p 52.92p 853727
13/06/2019 53.03p 53.66p 52.70p 53.43p 946654
12/06/2019 53.69p 54.22p 53.20p 53.42p 326842
11/06/2019 52.64p 54.37p 52.51p 54.01p 1537510
10/06/2019 53.35p 52.78p 52.78p 52.78p 0
07/06/2019 53.35p 53.75p 52.46p 52.78p 610069
06/06/2019 54.06p 54.36p 52.55p 53.05p 807885
05/06/2019 54.41p 54.52p 53.40p 53.72p 3006965
04/06/2019 53.62p 55.00p 53.47p 54.67p 1439397
03/06/2019 52.44p 53.88p 52.06p 53.72p 2396631
31/05/2019 53.69p 53.69p 52.41p 52.83p 1546482
30/05/2019 54.26p 54.39p 53.75p 54.17p 917757
29/05/2019 54.81p 54.81p 53.74p 53.96p 605386
28/05/2019 54.70p 55.57p 54.20p 55.34p 508212
24/05/2019 54.56p 54.63p 53.61p 53.83p 971319
23/05/2019 55.72p 55.78p 54.10p 54.15p 1628772
22/05/2019 55.94p 56.32p 55.24p 55.56p 3270232
21/05/2019 55.78p 56.42p 55.62p 56.24p 564631
20/05/2019 56.85p 56.85p 55.39p 55.64p 895243
17/05/2019 57.08p 57.21p 56.37p 56.73p 149085
16/05/2019 56.18p 57.30p 55.60p 57.14p 343781
15/05/2019 55.40p 56.94p 55.13p 56.45p 623206
14/05/2019 53.81p 55.53p 52.83p 55.27p 1757003
13/05/2019 57.25p 57.54p 56.05p 56.72p 1134938
10/05/2019 57.58p 58.12p 57.18p 57.51p 793463
09/05/2019 58.72p 59.07p 57.00p 57.03p 9242870
08/05/2019 59.40p 59.89p 59.16p 59.67p 1428154
07/05/2019 61.58p 61.58p 59.45p 59.62p 2281596
03/05/2019 62.01p 62.41p 61.44p 61.89p 2395600
02/05/2019 60.49p 62.14p 60.26p 61.91p 2004121
01/05/2019 59.54p 59.33p 59.33p 59.33p 0
30/04/2019 59.54p 59.95p 59.06p 59.33p 2921650
29/04/2019 59.13p 60.63p 59.07p 59.59p 175141
26/04/2019 61.19p 62.13p 60.32p 61.86p 226291
25/04/2019 61.88p 62.89p 60.84p 61.10p 526576
24/04/2019 61.78p 61.96p 60.06p 60.24p 211787
23/04/2019 61.17p 62.32p 61.10p 61.81p 3672647
18/04/2019 61.33p 61.94p 60.76p 61.13p 2698956
17/04/2019 62.15p 62.32p 61.48p 61.53p 2558217
16/04/2019 61.83p 62.57p 61.67p 62.42p 903948
15/04/2019 61.63p 62.08p 61.25p 61.56p 1586888
12/04/2019 60.58p 87.03p 48.36p 61.14p 3845006
11/04/2019 61.46p 61.51p 60.16p 60.87p 1060250
10/04/2019 60.85p 61.60p 60.78p 61.53p 533116
09/04/2019 60.98p 61.73p 60.60p 61.13p 441818
08/04/2019 61.33p 61.54p 60.92p 61.45p 406365
05/04/2019 61.08p 61.63p 60.69p 61.45p 539254
04/04/2019 60.49p 61.34p 59.97p 60.89p 1751899
03/04/2019 59.79p 60.53p 59.68p 60.47p 1107798
02/04/2019 58.24p 59.47p 58.24p 59.16p 144755
01/04/2019 57.19p 58.31p 57.17p 58.01p 670076
29/03/2019 56.07p 57.60p 55.85p 57.35p 291642
28/03/2019 54.54p 56.72p 54.53p 55.96p 672954
27/03/2019 57.48p 57.49p 56.31p 56.49p 383294
26/03/2019 57.46p 57.59p 55.66p 57.17p 1226036
25/03/2019 58.34p 58.34p 57.00p 57.52p 1266120
22/03/2019 61.14p 61.47p 59.19p 59.44p 733125
21/03/2019 62.30p 63.00p 61.00p 61.19p 2221128
20/03/2019 62.68p 63.15p 60.51p 62.68p 3298834
19/03/2019 67.86p 69.97p 67.50p 69.58p 698940
18/03/2019 67.79p 68.03p 67.39p 67.87p 317601
15/03/2019 68.08p 68.67p 67.57p 67.75p 280660
14/03/2019 67.81p 68.04p 67.02p 67.46p 602020
13/03/2019 66.92p 68.41p 66.51p 68.36p 208638
12/03/2019 69.18p 69.18p 66.52p 67.18p 1141869
11/03/2019 69.62p 69.88p 68.43p 68.46p 1196896
08/03/2019 69.89p 70.31p 69.07p 69.66p 442813
07/03/2019 72.32p 72.40p 70.49p 71.14p 139114
06/03/2019 72.84p 73.14p 72.32p 72.73p 247385
05/03/2019 72.30p 72.88p 72.23p 72.80p 1632005
04/03/2019 71.93p 72.96p 71.84p 72.35p 379825
01/03/2019 70.79p 71.92p 70.73p 71.34p 241831
28/02/2019 69.02p 70.49p 68.37p 70.24p 545015
27/02/2019 67.94p 70.33p 66.50p 69.38p 1255646
26/02/2019 66.56p 66.97p 66.24p 66.74p 127253
25/02/2019 67.22p 67.82p 66.93p 67.17p 186103
22/02/2019 67.93p 68.38p 67.00p 67.34p 315040
21/02/2019 68.91p 68.96p 67.64p 67.82p 87015
20/02/2019 68.11p 68.74p 67.61p 68.38p 563106
19/02/2019 67.78p 68.82p 67.64p 67.94p 79529
18/02/2019 67.93p 68.36p 67.20p 68.11p 251571
15/02/2019 65.19p 68.50p 65.12p 68.04p 498793
14/02/2019 68.46p 68.69p 65.51p 65.51p 545158
13/02/2019 67.93p 68.44p 67.43p 68.21p 659605
12/02/2019 67.07p 68.22p 67.06p 67.73p 351097
11/02/2019 66.49p 67.02p 65.88p 66.76p 315175
08/02/2019 67.01p 67.19p 65.83p 66.09p 372390
07/02/2019 68.79p 68.79p 67.00p 67.18p 105172
06/02/2019 69.07p 69.26p 68.16p 69.08p 379224
05/02/2019 67.68p 69.28p 67.30p 69.18p 518475
04/02/2019 67.15p 68.00p 67.00p 67.48p 457595
01/02/2019 66.49p 66.99p 65.87p 66.99p 416197
31/01/2019 66.08p 67.20p 65.37p 65.99p 151160
30/01/2019 65.74p 66.37p 65.42p 65.49p 255001
29/01/2019 66.26p 66.59p 64.91p 65.94p 334797
28/01/2019 67.43p 67.61p 66.39p 66.62p 767641
25/01/2019 66.59p 68.46p 66.59p 68.10p 508017
24/01/2019 66.14p 66.26p 65.44p 66.25p 727418
23/01/2019 65.59p 66.33p 65.46p 65.74p 197869
22/01/2019 65.54p 66.12p 64.84p 65.72p 224964
21/01/2019 66.54p 66.54p 65.74p 66.01p 368331
18/01/2019 64.81p 66.50p 64.68p 66.17p 514478
17/01/2019 64.58p 64.69p 63.80p 64.38p 414796
16/01/2019 65.11p 65.33p 64.88p 65.04p 282273
15/01/2019 65.43p 65.47p 63.23p 64.92p 459510
14/01/2019 65.32p 65.42p 64.56p 65.00p 136209
11/01/2019 66.18p 66.18p 64.70p 65.71p 439254
10/01/2019 65.11p 65.93p 64.12p 65.86p 1141139
09/01/2019 66.50p 67.13p 65.46p 65.71p 419804
08/01/2019 64.46p 66.14p 64.24p 65.86p 567345
07/01/2019 65.05p 65.05p 63.51p 63.66p 597806
04/01/2019 62.31p 65.01p 62.12p 64.76p 186597
03/01/2019 60.19p 61.38p 60.19p 61.15p 458754
02/01/2019 59.63p 61.21p 59.51p 60.87p 1151927
31/12/2018 59.67p 60.67p 60.67p 60.67p 0
28/12/2018 59.67p 60.84p 59.49p 60.67p 93006
27/12/2018 61.69p 62.05p 58.38p 59.01p 118570
24/12/2018 60.91p 60.85p 60.85p 60.85p 0
21/12/2018 60.91p 61.39p 59.70p 60.85p 262235
20/12/2018 61.11p 61.81p 60.78p 61.08p 110508
19/12/2018 63.37p 63.60p 60.60p 61.66p 210597
18/12/2018 63.79p 64.34p 63.01p 63.60p 258408
17/12/2018 63.72p 64.61p 62.93p 64.04p 97447
14/12/2018 64.25p 64.34p 63.01p 63.53p 75559
13/12/2018 64.56p 64.78p 63.93p 64.26p 69259
12/12/2018 63.26p 64.67p 63.26p 64.09p 731856
11/12/2018 60.97p 63.86p 60.97p 63.19p 307905
10/12/2018 63.05p 64.19p 60.30p 60.65p 499697
07/12/2018 63.05p 64.30p 61.87p 64.14p 435828
06/12/2018 66.00p 66.00p 62.25p 62.97p 804144
05/12/2018 64.78p 66.64p 64.15p 65.77p 420004

*Close Price adjusted for both dividends and splits