Bayer AG (0P6S) Share Price

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

Date Open High Low Close* Volume
04/12/2018 66.34p 66.93p 65.18p 65.34p 237461
03/12/2018 64.00p 67.40p 64.00p 66.30p 130094
30/11/2018 64.00p 65.70p 63.30p 64.67p 508428
29/11/2018 64.00p 66.33p 62.91p 63.60p 136993
28/11/2018 64.00p 65.01p 63.75p 64.25p 475961
27/11/2018 64.28p 64.63p 62.98p 63.71p 92720
26/11/2018 61.50p 65.04p 61.50p 64.36p 326141
23/11/2018 61.50p 63.20p 61.50p 62.53p 71476
22/11/2018 61.50p 62.96p 61.50p 62.58p 117193
21/11/2018 61.00p 62.65p 61.00p 62.58p 631199
20/11/2018 62.67p 62.67p 60.98p 61.22p 384726
19/11/2018 63.15p 63.15p 62.06p 62.56p 423647
16/11/2018 64.68p 64.68p 61.80p 62.83p 760732
15/11/2018 66.20p 66.20p 62.98p 63.54p 366058
14/11/2018 67.10p 67.10p 64.10p 64.43p 859829
13/11/2018 68.70p 70.35p 65.75p 66.18p 542832
12/11/2018 70.30p 71.70p 68.31p 68.47p 140193
09/11/2018 70.30p 71.00p 69.62p 70.79p 135295
08/11/2018 70.30p 71.75p 70.30p 70.85p 276705
07/11/2018 69.80p 71.90p 69.80p 71.40p 112852
06/11/2018 69.80p 70.92p 69.62p 70.29p 244900
05/11/2018 69.80p 70.84p 69.80p 70.39p 176772
02/11/2018 69.80p 71.76p 69.80p 70.10p 341737
01/11/2018 66.30p 69.70p 66.30p 69.43p 392843
31/10/2018 67.36p 68.08p 66.78p 68.02p 1515040
30/10/2018 66.30p 68.08p 66.30p 66.92p 451621
29/10/2018 66.30p 68.58p 66.30p 67.71p 150734
26/10/2018 66.30p 66.93p 64.87p 65.57p 275818
25/10/2018 68.58p 68.58p 65.02p 66.14p 204041
24/10/2018 68.75p 69.54p 67.46p 68.39p 190404
23/10/2018 80.15p 80.15p 67.07p 69.24p 656789
22/10/2018 80.15p 80.15p 76.52p 76.88p 73094
19/10/2018 80.15p 80.15p 77.14p 77.81p 212259
18/10/2018 80.15p 80.15p 77.82p 78.51p 540896
17/10/2018 80.15p 80.15p 77.18p 77.32p 120981
16/10/2018 78.38p 78.63p 77.49p 78.04p 88155
15/10/2018 77.15p 78.68p 76.10p 77.83p 145959
12/10/2018 78.00p 78.81p 76.10p 76.17p 269843
11/10/2018 74.00p 79.83p 74.00p 77.82p 633845
10/10/2018 75.50p 76.07p 74.70p 75.35p 196519
09/10/2018 75.50p 75.50p 73.51p 74.96p 368520
08/10/2018 75.50p 76.40p 74.23p 74.78p 328385
05/10/2018 75.50p 75.50p 74.53p 74.92p 413999
04/10/2018 75.50p 76.13p 73.78p 75.63p 359891
03/10/2018 74.50p 75.50p 74.39p 75.50p 0
02/10/2018 77.19p 77.19p 74.25p 74.39p 562917
01/10/2018 77.19p 77.19p 75.49p 76.03p 411731
28/09/2018 78.50p 78.50p 76.07p 76.56p 410403
27/09/2018 76.00p 78.83p 76.00p 78.11p 594114
26/09/2018 76.00p 76.60p 75.61p 76.07p 508112
25/09/2018 76.00p 76.21p 75.06p 75.70p 221544
24/09/2018 76.88p 76.88p 75.40p 76.08p 419409
21/09/2018 74.00p 76.94p 1.00p 75.66p 303168
20/09/2018 71.85p 76.60p 71.85p 75.68p 1113738
19/09/2018 71.85p 74.13p 71.85p 73.53p 407210
18/09/2018 71.85p 73.86p 71.85p 73.21p 519097
17/09/2018 71.85p 72.98p 71.20p 72.71p 425827
14/09/2018 70.41p 72.29p 70.41p 72.14p 483209
13/09/2018 70.29p 70.62p 69.44p 70.62p 621036
12/09/2018 74.28p 74.28p 69.67p 70.89p 436256
11/09/2018 74.82p 74.82p 70.00p 70.98p 353846
10/09/2018 74.82p 74.82p 72.17p 72.71p 351515
07/09/2018 74.90p 74.90p 71.67p 73.57p 605942
06/09/2018 79.99p 79.99p 74.84p 75.92p 684069
05/09/2018 83.15p 83.15p 76.92p 78.61p 254311
04/09/2018 83.15p 83.15p 79.54p 80.01p 633497
03/09/2018 83.15p 83.15p 80.15p 80.39p 440861
31/08/2018 83.63p 83.63p 80.38p 80.84p 247620
30/08/2018 82.65p 83.63p 81.21p 81.82p 304811
29/08/2018 83.63p 83.63p 81.88p 82.66p 250641
28/08/2018 82.70p 83.63p 82.18p 82.61p 210923
24/08/2018 83.63p 83.63p 81.43p 81.98p 421075
23/08/2018 83.63p 83.63p 81.81p 81.92p 453368
22/08/2018 83.63p 84.39p 82.70p 83.24p 493605
21/08/2018 81.76p 83.54p 81.60p 82.42p 530081
20/08/2018 79.54p 81.18p 79.20p 80.71p 486231
17/08/2018 77.39p 79.06p 76.89p 78.71p 856493
16/08/2018 78.72p 78.87p 75.50p 76.64p 1712514
15/08/2018 83.56p 83.56p 80.34p 80.54p 917857
14/08/2018 83.87p 85.03p 83.01p 83.65p 1123044
13/08/2018 84.23p 85.70p 80.43p 83.24p 2958045
10/08/2018 95.01p 95.01p 93.15p 93.46p 380232
09/08/2018 95.75p 96.17p 94.72p 95.66p 70811
08/08/2018 95.93p 96.70p 95.53p 95.85p 184111
07/08/2018 95.70p 97.04p 95.70p 96.27p 143865
06/08/2018 95.53p 96.41p 94.70p 94.99p 107652
03/08/2018 94.43p 95.78p 94.43p 95.52p 294522
02/08/2018 95.25p 95.36p 93.94p 94.52p 289463
01/08/2018 95.11p 96.00p 95.11p 95.43p 21897
31/07/2018 95.19p 95.46p 94.41p 95.34p 357597
30/07/2018 95.75p 95.82p 94.84p 95.00p 51489
27/07/2018 95.04p 96.94p 94.81p 96.21p 145064
26/07/2018 93.86p 95.03p 93.86p 95.03p 463643
25/07/2018 93.26p 93.55p 92.15p 92.19p 317285
24/07/2018 92.68p 93.64p 92.45p 93.35p 255485
23/07/2018 92.45p 92.70p 91.78p 92.70p 91822
20/07/2018 92.12p 93.33p 91.49p 92.02p 238258
19/07/2018 92.76p 92.96p 92.01p 92.43p 243673
18/07/2018 93.57p 93.82p 92.86p 93.11p 185186
17/07/2018 92.79p 93.58p 92.11p 93.22p 1973374
16/07/2018 93.28p 93.92p 93.17p 93.21p 130096
13/07/2018 92.87p 93.76p 92.77p 93.54p 129443
12/07/2018 92.61p 92.76p 92.11p 92.54p 182181
11/07/2018 93.85p 94.04p 91.96p 92.52p 250646
10/07/2018 94.34p 95.56p 94.33p 95.01p 317457
09/07/2018 94.15p 94.32p 93.76p 94.07p 205697
06/07/2018 94.34p 94.35p 92.91p 93.64p 105205
05/07/2018 93.92p 94.64p 93.86p 94.11p 262580
04/07/2018 94.56p 94.76p 94.25p 94.59p 141682
03/07/2018 95.89p 96.02p 94.26p 94.26p 108214
02/07/2018 93.78p 95.35p 93.59p 95.20p 193578
29/06/2018 95.15p 95.79p 94.27p 94.99p 151262
28/06/2018 95.42p 95.86p 93.33p 93.90p 249925
27/06/2018 96.10p 97.03p 94.47p 95.96p 218242
26/06/2018 96.56p 96.89p 95.57p 95.92p 160052
25/06/2018 98.42p 98.77p 96.17p 96.52p 201947
22/06/2018 97.07p 99.00p 96.89p 99.00p 386213
21/06/2018 97.26p 97.52p 96.08p 96.33p 190368
20/06/2018 97.04p 97.46p 96.48p 96.58p 366624
19/06/2018 97.55p 97.64p 96.06p 97.04p 38088
18/06/2018 99.76p 99.80p 98.09p 98.34p 100431
15/06/2018 100.13p 101.34p 99.44p 99.92p 882261
14/06/2018 98.06p 100.94p 97.94p 100.86p 520228
13/06/2018 96.39p 98.87p 95.70p 98.46p 930533
12/06/2018 97.63p 97.83p 96.12p 96.50p 1014567
11/06/2018 98.15p 98.50p 97.00p 97.26p 374892
08/06/2018 97.94p 98.63p 97.05p 98.35p 24749
07/06/2018 100.16p 100.18p 1.56p 98.70p 372695
06/06/2018 99.96p 100.16p 99.10p 99.67p 122753
05/06/2018 102.77p 102.88p 100.50p 100.74p 169947
04/06/2018 104.45p 104.60p 101.94p 102.58p 102767
01/06/2018 102.28p 103.82p 101.86p 103.19p 3675724
31/05/2018 103.22p 103.22p 100.98p 101.01p 348512
30/05/2018 100.54p 103.22p 100.14p 102.50p 98259
29/05/2018 99.15p 100.20p 98.32p 99.54p 89859
25/05/2018 102.55p 103.76p 102.44p 102.69p 47078
24/05/2018 102.87p 103.74p 101.79p 102.20p 188491
23/05/2018 104.79p 104.79p 102.14p 102.49p 1481020
22/05/2018 104.85p 105.40p 102.99p 105.23p 1443587
21/05/2018 104.57p 104.71p 104.71p 104.71p 0
18/05/2018 104.57p 104.86p 104.11p 104.71p 863434
17/05/2018 103.34p 104.50p 103.16p 104.11p 397121
16/05/2018 102.08p 103.80p 102.08p 103.35p 465344
15/05/2018 102.64p 102.64p 101.93p 102.10p 962227
14/05/2018 102.25p 102.82p 102.04p 102.47p 237161
11/05/2018 102.56p 102.57p 101.36p 101.72p 744479
10/05/2018 102.31p 102.94p 101.86p 102.47p 239923
09/05/2018 101.29p 102.16p 100.71p 101.70p 505167
08/05/2018 101.98p 102.10p 101.14p 101.45p 47952
04/05/2018 100.61p 101.88p 100.32p 101.42p 308306
03/05/2018 99.10p 100.97p 99.05p 99.46p 372902
02/05/2018 98.83p 100.31p 98.78p 100.31p 366930
01/05/2018 97.97p 99.25p 99.25p 99.25p 0
30/04/2018 97.97p 99.34p 97.97p 99.25p 46395
27/04/2018 98.17p 98.75p 97.34p 98.19p 282684
26/04/2018 97.33p 97.97p 96.86p 97.27p 260574
25/04/2018 97.50p 97.56p 96.49p 97.15p 152218
24/04/2018 98.85p 99.04p 97.38p 97.74p 207894
23/04/2018 98.99p 99.18p 98.16p 98.61p 1898012
20/04/2018 99.46p 99.99p 98.90p 99.39p 220097
19/04/2018 100.27p 100.27p 99.23p 99.63p 100048
18/04/2018 100.86p 101.10p 100.22p 100.48p 415647
17/04/2018 100.33p 100.95p 97.98p 100.82p 925471
16/04/2018 99.14p 99.42p 97.59p 98.08p 561539
13/04/2018 98.91p 99.54p 98.13p 98.75p 330734
12/04/2018 97.14p 98.74p 96.75p 98.41p 471295
11/04/2018 97.76p 97.86p 96.53p 96.89p 376184
10/04/2018 98.45p 98.58p 97.11p 97.80p 349733
09/04/2018 93.78p 94.17p 92.68p 93.18p 170105
06/04/2018 93.45p 94.03p 93.45p 93.45p 304468
05/04/2018 92.58p 94.53p 92.42p 94.17p 476101
04/04/2018 90.78p 91.63p 89.63p 91.63p 589339
03/04/2018 91.08p 91.14p 90.29p 90.38p 864452
29/03/2018 91.08p 92.60p 90.73p 92.07p 1652622
28/03/2018 90.14p 90.81p 89.70p 90.54p 745487
27/03/2018 90.65p 91.29p 90.00p 91.04p 654291
26/03/2018 90.92p 91.01p 88.85p 88.94p 140577
23/03/2018 91.95p 92.18p 89.96p 90.40p 234399
22/03/2018 93.71p 93.74p 92.10p 92.34p 223505
21/03/2018 94.51p 95.61p 93.88p 93.93p 900818
20/03/2018 94.09p 94.37p 93.19p 94.11p 244773
19/03/2018 95.49p 95.57p 93.50p 93.77p 337737
16/03/2018 94.08p 95.88p 94.00p 95.74p 281781
15/03/2018 95.61p 97.01p 93.99p 94.67p 1759416
14/03/2018 95.50p 96.15p 95.24p 95.64p 700738
13/03/2018 97.71p 98.25p 95.39p 95.43p 3998862
12/03/2018 98.04p 98.13p 97.31p 98.04p 149606
09/03/2018 97.46p 98.44p 97.30p 97.51p 837293
08/03/2018 96.82p 97.82p 95.97p 97.82p 230416
07/03/2018 94.81p 97.10p 94.79p 97.05p 177734
06/03/2018 95.11p 96.53p 95.11p 95.74p 1824479
05/03/2018 91.82p 94.63p 91.82p 94.57p 249394
02/03/2018 93.88p 94.44p 92.45p 92.64p 172385
01/03/2018 95.39p 96.40p 94.50p 95.09p 196049
28/02/2018 94.96p 96.51p 94.46p 96.08p 423274
27/02/2018 98.83p 98.88p 97.73p 98.07p 485495
26/02/2018 98.78p 99.62p 98.02p 98.53p 284808
23/02/2018 98.74p 98.74p 97.65p 97.99p 103053
22/02/2018 97.68p 98.72p 97.26p 98.34p 702116
21/02/2018 98.39p 98.54p 97.70p 98.04p 198577

*Close Price adjusted for both dividends and splits