Bayer AG (0P6S) Share Price

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

Date Open High Low Close* Volume
22/07/2016 91.56p 92.44p 91.56p 92.44p 68465
21/07/2016 91.49p 92.29p 90.95p 91.93p 151828
20/07/2016 92.22p 92.35p 91.60p 91.60p 47872
19/07/2016 91.80p 92.35p 91.33p 91.65p 154710
18/07/2016 93.93p 94.30p 92.04p 93.08p 195888
15/07/2016 92.58p 94.54p 92.58p 94.14p 46997
14/07/2016 94.19p 94.62p 93.09p 93.64p 159823
13/07/2016 92.60p 93.21p 92.10p 93.21p 130787
12/07/2016 93.36p 94.16p 92.41p 93.72p 308669
11/07/2016 91.88p 92.75p 91.68p 92.69p 43856
08/07/2016 88.86p 91.00p 88.69p 90.71p 25798
07/07/2016 88.87p 89.18p 88.46p 89.04p 79833
06/07/2016 89.85p 90.00p 87.61p 87.86p 169963
05/07/2016 89.85p 90.42p 89.50p 90.42p 49303
04/07/2016 90.71p 91.35p 90.55p 91.00p 34792
01/07/2016 90.82p 90.94p 90.00p 90.81p 94567
30/06/2016 88.11p 90.00p 88.10p 89.37p 87118
29/06/2016 89.61p 90.87p 88.53p 88.62p 602133
28/06/2016 89.03p 89.49p 88.73p 88.81p 261844
27/06/2016 89.86p 89.86p 86.85p 86.94p 243388
24/06/2016 87.76p 89.58p 83.40p 89.40p 661629
23/06/2016 92.28p 94.32p 92.25p 92.40p 100353
26/05/2016 86.57p 87.00p 85.22p 85.58p 69905
25/05/2016 88.13p 88.97p 86.21p 86.72p 460939
24/05/2016 84.68p 87.94p 84.07p 87.19p 458064
23/05/2016 86.65p 87.70p 84.14p 84.40p 951489
20/05/2016 89.39p 89.84p 88.79p 89.62p 380791
19/05/2016 90.43p 92.50p 87.18p 88.10p 888170
18/05/2016 95.63p 96.42p 95.10p 95.93p 157612
17/05/2016 97.50p 97.61p 95.63p 95.78p 97599
16/05/2016 96.00p 96.22p 96.00p 96.22p 0
13/05/2016 93.89p 96.28p 93.89p 96.22p 383673
12/05/2016 98.83p 101.75p 94.65p 95.19p 237373
11/05/2016 99.69p 100.50p 99.48p 100.45p 10767
10/05/2016 100.92p 101.50p 99.57p 99.69p 27547
09/05/2016 98.24p 100.45p 98.08p 100.20p 26892
06/05/2016 97.64p 97.93p 96.19p 97.43p 132106
05/05/2016 97.50p 98.37p 96.46p 98.11p 149574
04/05/2016 98.46p 98.69p 95.11p 97.23p 168418
03/05/2016 98.49p 98.71p 96.64p 98.39p 53062
29/04/2016 102.13p 103.00p 100.75p 100.97p 705000
28/04/2016 104.00p 104.25p 102.63p 104.00p 1441917
27/04/2016 106.75p 108.38p 103.88p 105.50p 969915
26/04/2016 111.13p 111.52p 108.35p 108.38p 33111
25/04/2016 109.38p 109.75p 108.60p 108.88p 121047
22/04/2016 110.63p 110.63p 108.38p 110.13p 128914
21/04/2016 109.00p 110.50p 108.55p 110.38p 51284
20/04/2016 109.38p 110.55p 108.55p 109.13p 204055
19/04/2016 107.13p 109.75p 107.13p 109.13p 108542
18/04/2016 105.13p 106.70p 104.40p 106.50p 27731
15/04/2016 105.38p 106.00p 103.88p 105.63p 13656
14/04/2016 105.38p 105.75p 104.13p 105.50p 76968
13/04/2016 104.38p 105.50p 103.95p 104.88p 310829
12/04/2016 101.75p 102.63p 101.00p 101.75p 54386
11/04/2016 101.00p 103.20p 101.00p 102.63p 4507
08/04/2016 100.67p 102.77p 100.15p 102.00p 19197
07/04/2016 102.25p 102.74p 99.85p 100.22p 53431
06/04/2016 100.25p 101.29p 99.63p 100.72p 70422
05/04/2016 101.12p 101.12p 98.63p 100.69p 23913
04/04/2016 101.00p 103.45p 101.00p 102.75p 134360
01/04/2016 100.94p 103.00p 99.60p 101.25p 296870
31/03/2016 102.88p 103.60p 102.80p 103.00p 97672
30/03/2016 103.13p 104.10p 101.75p 103.50p 53135
29/03/2016 102.88p 102.98p 101.20p 101.75p 24686
24/03/2016 103.63p 104.31p 100.88p 103.00p 62381
23/03/2016 104.50p 106.00p 103.99p 104.50p 13790
22/03/2016 101.25p 103.75p 101.15p 102.88p 197895
21/03/2016 100.47p 103.90p 100.47p 102.25p 75005
18/03/2016 98.19p 99.53p 97.97p 99.04p 59598
17/03/2016 99.71p 100.80p 97.09p 98.36p 816796
16/03/2016 100.30p 100.50p 98.13p 100.00p 262154
15/03/2016 99.19p 100.05p 99.19p 99.77p 21024
14/03/2016 99.99p 100.25p 97.65p 100.22p 43164
11/03/2016 96.97p 98.05p 96.61p 97.65p 33238
10/03/2016 97.99p 100.35p 95.50p 96.06p 35012
09/03/2016 98.42p 99.54p 96.76p 98.47p 63560
08/03/2016 96.52p 98.07p 95.97p 97.26p 47433
07/03/2016 98.16p 98.25p 96.61p 97.83p 7694
04/03/2016 97.15p 98.95p 97.03p 98.19p 205612
03/03/2016 98.73p 98.73p 96.06p 97.61p 44125
02/03/2016 98.96p 99.51p 97.24p 98.29p 118962
01/03/2016 97.36p 98.07p 96.41p 97.96p 126308
29/02/2016 96.55p 97.16p 94.75p 95.29p 62042
26/02/2016 97.12p 98.18p 96.12p 98.04p 25491
25/02/2016 92.60p 95.50p 91.39p 93.54p 275872
24/02/2016 96.53p 97.51p 93.11p 94.86p 61620
23/02/2016 98.25p 98.72p 96.54p 97.51p 17095
22/02/2016 98.98p 99.50p 98.42p 98.96p 31772
19/02/2016 98.97p 99.38p 96.39p 97.53p 67357
18/02/2016 97.74p 99.62p 97.74p 99.04p 43382
17/02/2016 95.27p 97.75p 95.27p 97.54p 24598
16/02/2016 96.68p 96.68p 93.50p 95.03p 7374
15/02/2016 96.59p 96.91p 95.40p 96.42p 38466
12/02/2016 93.25p 94.77p 92.86p 94.04p 263852
11/02/2016 92.98p 95.60p 91.60p 92.86p 30514
10/02/2016 93.97p 95.64p 93.97p 95.60p 94087
09/02/2016 94.44p 94.86p 91.74p 93.33p 36507
08/02/2016 97.10p 97.10p 93.39p 94.83p 17830
05/02/2016 98.11p 99.74p 94.90p 96.78p 39659
04/02/2016 99.91p 99.91p 98.37p 99.74p 48352
03/02/2016 98.99p 100.20p 98.50p 98.24p 76541
02/02/2016 101.50p 102.25p 99.96p 100.22p 19628
01/02/2016 103.38p 103.38p 101.80p 102.25p 17713
29/01/2016 103.13p 103.50p 101.50p 102.88p 21251
28/01/2016 104.75p 104.75p 100.13p 101.50p 174094
27/01/2016 104.38p 105.25p 104.00p 104.63p 212491
26/01/2016 104.25p 105.88p 103.88p 105.88p 2349
25/01/2016 105.50p 106.59p 104.25p 105.75p 146509
22/01/2016 106.25p 106.78p 104.13p 105.50p 305111
21/01/2016 102.25p 103.78p 100.22p 103.50p 147166
20/01/2016 99.36p 101.00p 98.83p 100.22p 45270
19/01/2016 103.50p 103.50p 100.63p 102.00p 174387
18/01/2016 101.75p 102.10p 100.15p 101.75p 192073
15/01/2016 103.13p 103.55p 99.78p 100.22p 254811
14/01/2016 102.63p 103.63p 100.76p 103.63p 379716
13/01/2016 106.13p 106.40p 104.13p 104.88p 89079
12/01/2016 103.25p 105.60p 103.25p 104.50p 290219
11/01/2016 103.00p 105.10p 102.80p 103.50p 159541
08/01/2016 106.75p 107.76p 102.38p 104.50p 326081
07/01/2016 106.38p 107.38p 105.51p 107.38p 426652
06/01/2016 109.63p 111.63p 107.88p 109.38p 12811
05/01/2016 109.63p 111.63p 109.25p 111.63p 55000
04/01/2016 111.88p 112.75p 109.25p 110.88p 58222
31/12/2015 115.75p 115.75p 113.50p 115.75p 0
30/12/2015 117.13p 117.55p 115.75p 115.75p 17169
29/12/2015 116.63p 118.00p 115.88p 117.38p 37496
24/12/2015 116.00p 116.13p 116.00p 116.00p 0
23/12/2015 115.13p 116.10p 114.13p 116.13p 26006
22/12/2015 114.75p 114.75p 111.38p 113.88p 23224
21/12/2015 117.38p 117.60p 114.20p 115.38p 182388
18/12/2015 117.63p 117.90p 113.88p 115.38p 118606
17/12/2015 116.50p 118.75p 114.38p 118.50p 80678
16/12/2015 113.38p 115.05p 113.38p 114.38p 70654
15/12/2015 111.63p 113.40p 111.12p 113.13p 106959
14/12/2015 112.63p 112.90p 109.75p 110.88p 265875
11/12/2015 115.38p 115.38p 110.50p 112.63p 51490
10/12/2015 113.75p 115.88p 113.00p 115.38p 68597
09/12/2015 111.63p 114.40p 111.63p 114.38p 64234
08/12/2015 117.13p 118.50p 114.25p 116.63p 7628
07/12/2015 118.50p 119.89p 118.45p 118.50p 57517
04/12/2015 116.63p 119.25p 114.50p 116.13p 130315
03/12/2015 124.38p 124.91p 117.71p 119.25p 32529
02/12/2015 125.25p 125.25p 121.75p 124.38p 14263
01/12/2015 126.13p 127.03p 124.75p 124.88p 34265
30/11/2015 125.75p 127.10p 124.38p 126.38p 74365
27/11/2015 125.88p 126.75p 125.80p 125.88p 41654
26/11/2015 125.38p 126.88p 125.38p 126.88p 834
25/11/2015 123.13p 124.90p 122.65p 124.63p 1148
24/11/2015 123.63p 123.65p 121.85p 122.25p 39429
23/11/2015 125.88p 126.25p 125.25p 125.88p 77350
20/11/2015 125.63p 126.25p 125.63p 125.88p 126
19/11/2015 126.13p 126.70p 125.40p 125.63p 254151
18/11/2015 123.63p 124.25p 122.95p 123.38p 22649
17/11/2015 122.25p 124.85p 122.15p 124.38p 146907
16/11/2015 119.50p 120.99p 119.50p 120.75p 20073
13/11/2015 119.75p 120.45p 119.00p 120.00p 72963
12/11/2015 121.75p 122.09p 119.00p 120.75p 77387
11/11/2015 122.88p 122.95p 120.75p 122.88p 21236
10/11/2015 121.38p 121.50p 119.13p 121.50p 52382
09/11/2015 123.13p 123.63p 118.75p 121.50p 88164
06/11/2015 122.00p 124.25p 121.64p 123.63p 96471
05/11/2015 122.25p 122.81p 120.63p 122.25p 26664
04/11/2015 123.13p 123.73p 119.63p 122.50p 68557
03/11/2015 122.50p 122.93p 122.23p 122.63p 218798
02/11/2015 120.88p 122.88p 119.95p 122.88p 21752
30/10/2015 120.75p 121.35p 118.88p 120.50p 64217
29/10/2015 120.00p 121.25p 119.25p 120.50p 162718
28/10/2015 117.13p 119.30p 116.38p 118.75p 82247
27/10/2015 115.75p 116.72p 115.60p 116.38p 168673
26/10/2015 116.13p 117.00p 113.87p 116.63p 74584
23/10/2015 113.00p 117.20p 113.00p 117.13p 115163
22/10/2015 109.63p 111.98p 109.40p 111.63p 189928
21/10/2015 109.38p 110.63p 107.75p 109.88p 12430
20/10/2015 110.75p 111.00p 110.11p 110.63p 36597
19/10/2015 110.63p 111.20p 109.55p 111.13p 89105
16/10/2015 109.88p 110.10p 108.02p 109.63p 49664
15/10/2015 107.38p 109.38p 107.38p 109.38p 18895
14/10/2015 108.88p 109.17p 107.67p 108.38p 35981
13/10/2015 109.63p 109.84p 109.00p 109.63p 3438
12/10/2015 110.63p 111.60p 109.50p 110.63p 4805
09/10/2015 112.13p 112.44p 109.38p 110.63p 60540
08/10/2015 113.13p 114.88p 110.38p 112.38p 223491
07/10/2015 115.38p 116.20p 111.88p 114.88p 58312
06/10/2015 114.88p 116.38p 113.90p 116.38p 19818
05/10/2015 115.25p 116.63p 114.75p 116.63p 15469
02/10/2015 114.00p 114.30p 111.35p 112.88p 11520
01/10/2015 114.63p 115.10p 112.70p 112.75p 22199
30/09/2015 115.00p 115.60p 112.50p 114.63p 163135
29/09/2015 111.63p 113.25p 110.88p 112.63p 47595
28/09/2015 116.13p 117.10p 113.25p 113.25p 30264
25/09/2015 115.00p 117.53p 112.13p 117.38p 56387
24/09/2015 114.63p 114.63p 112.00p 112.13p 65513
23/09/2015 115.88p 115.99p 114.05p 115.38p 39764
22/09/2015 117.38p 117.55p 112.38p 114.38p 122995
21/09/2015 117.13p 119.25p 116.50p 119.25p 118147
18/09/2015 117.75p 117.75p 115.05p 115.63p 223395
17/09/2015 120.63p 120.75p 119.00p 119.50p 197841
16/09/2015 120.63p 121.03p 118.13p 120.13p 67684
15/09/2015 119.75p 120.38p 117.88p 120.38p 228194
14/09/2015 120.25p 120.78p 117.38p 120.00p 12730

*Close Price adjusted for both dividends and splits