Bayer AG (0P6S) Share Price

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

Date Open High Low Close* Volume
11/09/2015 120.00p 120.00p 118.90p 119.50p 3748
10/09/2015 120.25p 120.75p 118.96p 120.50p 30099
09/09/2015 123.88p 123.89p 118.88p 121.50p 84569
08/09/2015 121.25p 122.49p 119.13p 121.38p 26862
07/09/2015 119.75p 120.30p 119.00p 119.75p 63735
04/09/2015 119.75p 123.38p 117.50p 118.50p 61135
03/09/2015 120.25p 123.60p 118.50p 123.38p 34349
02/09/2015 118.25p 119.07p 116.38p 118.50p 39527
01/09/2015 117.50p 120.38p 115.00p 116.38p 101235
28/08/2015 121.25p 122.36p 120.38p 120.38p 78970
27/08/2015 121.50p 122.63p 121.00p 122.63p 65915
26/08/2015 116.38p 118.39p 115.25p 117.38p 39915
25/08/2015 115.13p 119.25p 114.35p 118.50p 166088
24/08/2015 114.88p 116.72p 108.82p 114.50p 282802
21/08/2015 120.13p 122.72p 118.25p 119.75p 199428
20/08/2015 124.63p 126.00p 122.53p 123.38p 289207
19/08/2015 127.38p 129.13p 123.75p 125.88p 68785
18/08/2015 129.13p 129.88p 127.25p 129.13p 6349
17/08/2015 130.63p 131.13p 127.05p 128.13p 66410
14/08/2015 129.63p 130.60p 127.00p 142.50p 106476
13/08/2015 129.38p 130.90p 127.25p 142.50p 41289
12/08/2015 129.38p 129.38p 127.18p 142.50p 19635
11/08/2015 134.75p 134.75p 129.25p 142.50p 504362
10/08/2015 135.38p 135.85p 132.63p 142.50p 507072
07/08/2015 135.88p 136.78p 132.75p 142.50p 34946
06/08/2015 137.25p 137.75p 134.63p 142.50p 3575
05/08/2015 135.50p 137.75p 135.38p 142.50p 79434
04/08/2015 134.63p 135.78p 134.50p 142.50p 26525
03/08/2015 133.63p 135.26p 133.40p 142.50p 341245
31/07/2015 133.50p 134.30p 131.50p 142.50p 74843
30/07/2015 135.50p 135.50p 132.22p 142.50p 15491
29/07/2015 135.13p 136.57p 132.82p 142.50p 73431
28/07/2015 128.13p 130.62p 127.55p 142.50p 50501
27/07/2015 129.13p 130.78p 125.63p 142.50p 43109
24/07/2015 132.38p 133.40p 129.00p 142.50p 7922
23/07/2015 132.63p 133.55p 129.75p 142.50p 27661
22/07/2015 132.75p 133.75p 130.50p 142.50p 26052
21/07/2015 136.38p 136.38p 130.75p 142.50p 71538
20/07/2015 136.00p 137.50p 134.00p 142.50p 596020
17/07/2015 136.88p 137.78p 134.75p 142.50p 126890
16/07/2015 137.13p 137.85p 136.65p 142.50p 115616
15/07/2015 136.63p 137.92p 136.00p 142.50p 25369
14/07/2015 135.38p 137.35p 134.93p 142.50p 110438
13/07/2015 134.75p 136.57p 134.13p 142.50p 255341
10/07/2015 130.88p 132.88p 127.35p 142.50p 188059
09/07/2015 124.88p 127.60p 124.25p 142.50p 113016
08/07/2015 122.88p 124.43p 122.17p 142.50p 333591
07/07/2015 123.63p 124.12p 119.50p 142.50p 75199
06/07/2015 124.13p 128.28p 121.13p 142.50p 55967
03/07/2015 126.63p 126.95p 125.50p 142.50p 98032
02/07/2015 129.38p 129.38p 124.75p 142.50p 30092
01/07/2015 126.88p 130.50p 126.60p 142.50p 91782
30/06/2015 126.63p 128.15p 125.32p 142.50p 54162
29/06/2015 127.13p 130.10p 126.70p 142.50p 94891
26/06/2015 132.00p 133.90p 130.88p 142.50p 105864
25/06/2015 133.50p 135.25p 131.38p 142.50p 196228
24/06/2015 134.63p 134.88p 131.68p 142.50p 82181
23/06/2015 133.38p 135.50p 132.38p 142.50p 86614
22/06/2015 131.13p 133.60p 130.50p 142.50p 97047
19/06/2015 129.13p 129.90p 127.00p 142.50p 169269
18/06/2015 125.13p 128.40p 124.00p 142.50p 74302
17/06/2015 126.88p 126.95p 123.25p 142.50p 97056
16/06/2015 122.88p 126.75p 122.30p 142.50p 68665
15/06/2015 125.13p 125.50p 122.50p 142.50p 68216
12/06/2015 128.63p 129.50p 125.00p 142.50p 38812
11/06/2015 130.13p 131.60p 127.75p 142.50p 21481
10/06/2015 125.13p 129.84p 124.35p 142.50p 173192
09/06/2015 124.38p 124.85p 122.00p 142.50p 31496
08/06/2015 125.63p 125.85p 124.00p 142.50p 115532
05/06/2015 127.63p 128.00p 124.38p 142.50p 66123
04/06/2015 129.13p 129.75p 126.50p 142.50p 199240
03/06/2015 128.38p 131.10p 127.50p 142.50p 92326
02/06/2015 129.13p 130.20p 126.88p 142.50p 794616
01/06/2015 130.63p 131.31p 128.25p 142.50p 58231
29/05/2015 133.38p 133.73p 129.00p 142.50p 159685
28/05/2015 134.63p 135.21p 131.38p 142.50p 49440
27/05/2015 135.25p 136.90p 134.32p 142.50p 60003
26/05/2015 135.63p 138.07p 132.38p 142.50p 266473
22/05/2015 137.50p 137.80p 136.70p 142.50p 4665738
21/05/2015 136.63p 137.88p 135.80p 142.50p 497401
20/05/2015 136.88p 137.85p 135.00p 142.50p 92493
19/05/2015 137.13p 137.62p 135.00p 142.50p 3611384
18/05/2015 131.88p 134.00p 130.55p 142.50p 527292
15/05/2015 131.63p 133.10p 128.25p 142.50p 407482
14/05/2015 128.13p 131.15p 127.28p 142.50p 471075
13/05/2015 130.38p 131.70p 126.75p 142.50p 822821
12/05/2015 129.88p 131.05p 128.38p 142.50p 474697
11/05/2015 132.13p 133.07p 130.70p 142.50p 1236996
08/05/2015 129.38p 132.75p 128.93p 142.50p 106160
07/05/2015 125.88p 128.00p 124.25p 142.50p 544624
06/05/2015 126.88p 128.70p 125.00p 142.50p 191357
05/05/2015 128.88p 131.60p 124.63p 142.50p 37592
01/05/2015 130.00p 130.00p 130.00p 142.50p 0
30/04/2015 127.75p 132.15p 127.30p 142.50p 323343
29/04/2015 134.38p 135.70p 127.70p 142.50p 141354
28/04/2015 136.88p 137.65p 133.27p 142.50p 82167
27/04/2015 134.38p 138.35p 134.00p 142.50p 22813
24/04/2015 134.63p 135.55p 133.00p 142.50p 22252
23/04/2015 135.75p 136.40p 132.00p 142.50p 55087
22/04/2015 138.88p 138.88p 134.25p 142.50p 23833
21/04/2015 139.00p 139.05p 137.05p 142.50p 61659
20/04/2015 134.88p 137.02p 133.75p 142.50p 119946
17/04/2015 137.50p 138.50p 133.50p 142.50p 43354
16/04/2015 141.00p 142.07p 138.88p 142.50p 89293
15/04/2015 143.13p 143.75p 140.75p 142.50p 66627
14/04/2015 144.75p 144.75p 140.88p 142.50p 92727
13/04/2015 145.75p 146.25p 143.13p 142.50p 12185
10/04/2015 143.50p 146.25p 142.67p 142.50p 44212
09/04/2015 141.50p 141.75p 139.50p 142.50p 57431
08/04/2015 140.00p 141.00p 137.63p 142.50p 245869
07/04/2015 140.50p 141.35p 139.85p 142.50p 31864
02/04/2015 139.50p 140.15p 136.50p 142.50p 836240
01/04/2015 140.00p 142.95p 138.25p 142.50p 9128
31/03/2015 141.50p 142.65p 139.00p 142.50p 88690
30/03/2015 141.25p 142.60p 139.11p 142.50p 25991
27/03/2015 140.00p 140.22p 137.90p 142.50p 47590
26/03/2015 136.88p 138.95p 136.15p 142.50p 427897
25/03/2015 142.38p 142.80p 138.38p 142.50p 40243
24/03/2015 141.38p 142.95p 140.30p 142.50p 34517
23/03/2015 141.75p 143.10p 139.13p 142.50p 39473
20/03/2015 143.50p 145.15p 142.13p 142.50p 100008
19/03/2015 143.75p 143.75p 141.00p 142.50p 57043

*Close Price adjusted for both dividends and splits