Bayer AG (0P6S) Share Price

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

Date Open High Low Close* Volume
20/02/2018 97.85p 99.13p 97.78p 99.04p 112401
19/02/2018 98.85p 99.06p 97.61p 97.89p 74226
16/02/2018 97.78p 98.64p 97.61p 98.39p 53293
15/02/2018 98.20p 98.20p 96.80p 96.87p 8420
14/02/2018 97.79p 98.22p 95.87p 97.88p 222460
13/02/2018 97.79p 98.00p 96.95p 97.15p 165646
12/02/2018 97.52p 98.05p 97.25p 97.82p 352017
09/02/2018 97.29p 97.62p 95.00p 95.51p 413688
08/02/2018 98.75p 99.34p 96.84p 97.06p 91883
07/02/2018 99.07p 99.83p 98.44p 99.54p 346226
06/02/2018 97.68p 99.75p 97.55p 98.68p 104476
05/02/2018 101.06p 102.00p 99.74p 100.52p 588472
02/02/2018 103.36p 103.36p 101.78p 102.17p 363460
01/02/2018 105.93p 106.34p 103.26p 103.72p 332000
31/01/2018 105.84p 106.58p 104.90p 105.26p 120772
30/01/2018 105.95p 106.22p 105.10p 105.41p 144366
29/01/2018 106.84p 106.84p 105.78p 106.26p 239246
26/01/2018 106.77p 108.00p 106.64p 107.35p 278145
25/01/2018 107.21p 107.84p 106.16p 106.55p 173491
24/01/2018 109.38p 110.20p 107.82p 108.18p 1005787
23/01/2018 107.20p 109.40p 105.54p 109.36p 559926
22/01/2018 104.49p 105.90p 104.49p 105.74p 378053
19/01/2018 103.65p 104.64p 103.65p 104.35p 166974
18/01/2018 103.95p 104.28p 102.96p 103.44p 432795
17/01/2018 103.99p 103.99p 103.06p 103.42p 394964
16/01/2018 104.54p 104.82p 103.90p 103.96p 1612136
15/01/2018 104.79p 104.94p 104.02p 104.46p 3341355
12/01/2018 105.75p 105.75p 104.30p 104.60p 460666
11/01/2018 106.05p 106.46p 104.74p 105.22p 328885
10/01/2018 107.08p 107.08p 104.76p 105.18p 110247
09/01/2018 108.25p 108.28p 107.10p 107.48p 877828
08/01/2018 109.40p 109.48p 107.88p 108.35p 29448
05/01/2018 105.44p 109.40p 104.26p 108.19p 829180
04/01/2018 103.45p 104.66p 102.80p 104.52p 437581
03/01/2018 103.31p 103.52p 102.50p 102.65p 898944
02/01/2018 102.92p 104.00p 102.36p 103.24p 376017
29/12/2017 104.63p 104.65p 103.70p 103.75p 42194
28/12/2017 105.38p 105.72p 104.25p 104.50p 336183
27/12/2017 105.63p 106.28p 105.35p 105.88p 95906
22/12/2017 105.63p 107.80p 105.40p 106.13p 274088
21/12/2017 105.38p 106.18p 104.95p 105.88p 95898
20/12/2017 106.88p 107.10p 104.75p 105.25p 243293
19/12/2017 107.75p 108.25p 106.60p 107.00p 249173
18/12/2017 107.25p 108.78p 106.50p 108.38p 343942
15/12/2017 104.88p 106.50p 104.88p 106.00p 255082
14/12/2017 105.63p 106.20p 105.05p 105.25p 232414
13/12/2017 106.50p 106.75p 105.95p 106.38p 646503
12/12/2017 105.13p 106.95p 104.60p 106.75p 298762
11/12/2017 104.88p 105.50p 104.60p 105.13p 590624
08/12/2017 104.88p 105.45p 104.25p 105.00p 417738
07/12/2017 105.00p 105.13p 103.83p 104.25p 878867
06/12/2017 104.25p 105.15p 103.75p 105.00p 288693
05/12/2017 107.25p 107.45p 105.60p 106.25p 439216
04/12/2017 108.00p 108.15p 106.30p 107.63p 617398
01/12/2017 107.63p 108.40p 106.15p 106.25p 312027
30/11/2017 108.00p 109.25p 107.15p 107.25p 506321
29/11/2017 108.63p 109.78p 108.00p 108.38p 446439
28/11/2017 108.13p 108.65p 107.60p 108.63p 968028
27/11/2017 107.50p 108.70p 107.44p 108.38p 214872
24/11/2017 108.38p 109.30p 107.75p 107.88p 326435
23/11/2017 108.13p 108.95p 107.90p 108.63p 284914
22/11/2017 109.63p 110.00p 108.35p 108.88p 1541506
21/11/2017 108.38p 110.30p 107.85p 110.13p 595926
20/11/2017 107.13p 109.45p 107.06p 109.13p 154451
17/11/2017 107.88p 108.49p 107.55p 107.63p 281495
16/11/2017 108.50p 109.15p 107.80p 108.13p 375275
15/11/2017 108.13p 108.18p 106.90p 107.88p 417606
14/11/2017 109.00p 109.70p 108.57p 108.88p 313473
13/11/2017 109.63p 110.00p 107.94p 108.88p 371753
10/11/2017 110.63p 110.86p 109.30p 109.63p 404373
09/11/2017 114.00p 114.64p 110.68p 111.13p 1103884
08/11/2017 114.00p 115.18p 113.71p 113.75p 196116
07/11/2017 117.13p 117.30p 114.10p 114.13p 465247
06/11/2017 116.13p 117.20p 116.05p 117.13p 211354
03/11/2017 114.75p 116.15p 114.48p 115.88p 544201
02/11/2017 114.38p 114.70p 114.00p 114.50p 476277
01/11/2017 113.38p 114.80p 112.90p 114.63p 612566
31/10/2017 111.88p 111.77p 111.71p 111.75p 152000
30/10/2017 111.88p 112.31p 111.02p 111.75p 99343
27/10/2017 112.63p 112.65p 111.70p 112.13p 150055
26/10/2017 112.63p 117.10p 110.45p 112.63p 1345759
25/10/2017 116.00p 116.94p 114.10p 114.38p 456068
24/10/2017 117.38p 117.50p 116.25p 116.38p 356069
23/10/2017 118.00p 118.82p 115.71p 117.38p 140959
20/10/2017 119.25p 119.55p 117.75p 117.75p 167114
19/10/2017 118.88p 119.90p 117.85p 118.75p 628321
18/10/2017 118.88p 119.81p 118.60p 119.00p 391156
17/10/2017 119.25p 119.31p 118.00p 118.50p 636846
16/10/2017 118.88p 119.90p 118.15p 119.00p 168367
13/10/2017 117.75p 119.25p 116.25p 118.25p 237011
12/10/2017 117.00p 118.88p 116.38p 116.88p 286499
11/10/2017 117.13p 119.00p 116.88p 117.00p 304340
10/10/2017 116.88p 118.88p 116.88p 117.13p 88353
09/10/2017 117.13p 119.00p 117.13p 117.25p 157169
06/10/2017 116.38p 118.38p 115.88p 117.38p 266667
05/10/2017 116.50p 118.88p 115.88p 116.13p 621031
04/10/2017 115.75p 118.50p 114.88p 117.75p 1146580
03/10/2017 115.75p 114.88p 114.88p 114.88p 1492
02/10/2017 115.75p 117.25p 113.38p 114.88p 660073
29/09/2017 113.13p 115.25p 112.63p 115.13p 434035
28/09/2017 111.88p 113.63p 111.38p 112.63p 251388
27/09/2017 112.50p 114.13p 111.88p 111.88p 217402
26/09/2017 111.50p 113.38p 111.38p 111.88p 200852
25/09/2017 110.38p 112.13p 110.13p 111.38p 3883366
22/09/2017 110.13p 112.00p 110.13p 110.13p 527708
21/09/2017 109.88p 111.63p 109.63p 110.13p 530691
20/09/2017 109.63p 111.50p 107.88p 109.63p 254875
19/09/2017 110.25p 112.00p 108.50p 110.25p 361466
18/09/2017 110.88p 112.38p 110.38p 110.38p 337990
15/09/2017 111.38p 113.38p 110.38p 110.38p 311506
14/09/2017 111.25p 113.25p 111.25p 111.88p 851800
13/09/2017 110.88p 112.88p 110.38p 111.38p 489657
12/09/2017 110.63p 112.25p 109.88p 111.63p 106743
11/09/2017 109.13p 110.50p 109.13p 109.88p 480651
08/09/2017 109.13p 111.00p 109.13p 109.13p 60028
07/09/2017 109.38p 110.88p 108.88p 109.13p 244314
06/09/2017 106.88p 108.88p 106.88p 108.88p 167435
05/09/2017 108.00p 109.63p 105.88p 107.63p 104283
04/09/2017 107.38p 109.63p 106.00p 108.13p 308972
01/09/2017 107.88p 109.38p 107.63p 108.38p 303818
31/08/2017 107.63p 109.00p 106.88p 107.63p 320478
30/08/2017 107.88p 109.13p 106.88p 106.88p 1314456
29/08/2017 107.88p 110.13p 106.00p 107.63p 465892
25/08/2017 108.00p 109.63p 107.38p 108.88p 345771
24/08/2017 108.25p 109.75p 105.88p 107.63p 104981
23/08/2017 108.63p 110.38p 107.88p 107.88p 321290
22/08/2017 107.13p 108.88p 106.38p 108.88p 119255
21/08/2017 107.50p 109.38p 106.38p 106.38p 215231
18/08/2017 107.38p 109.38p 106.88p 107.88p 102231
17/08/2017 107.88p 109.63p 107.88p 108.38p 318331
16/08/2017 107.63p 109.00p 106.75p 108.13p 379329
15/08/2017 107.63p 109.00p 106.75p 106.75p 83194
14/08/2017 106.50p 107.25p 105.88p 107.13p 216749
11/08/2017 103.88p 105.88p 103.88p 105.88p 625222
10/08/2017 105.88p 107.63p 102.75p 104.50p 157635
09/08/2017 106.13p 108.25p 105.00p 106.00p 1186816
08/08/2017 106.63p 108.50p 106.00p 106.50p 443186
07/08/2017 107.13p 108.75p 106.50p 106.88p 230583
04/08/2017 106.13p 107.75p 105.88p 107.00p 512799
03/08/2017 105.75p 107.63p 105.75p 106.25p 425913
02/08/2017 107.50p 109.13p 106.25p 106.25p 628544
01/08/2017 107.63p 109.00p 106.63p 107.63p 393414
31/07/2017 107.63p 109.50p 107.00p 107.00p 717921
28/07/2017 107.38p 109.63p 106.63p 107.63p 413669
27/07/2017 110.63p 113.00p 107.63p 107.88p 336436
26/07/2017 111.63p 112.63p 111.63p 111.63p 717930
25/07/2017 111.13p 113.00p 111.13p 111.63p 132092
24/07/2017 110.88p 112.63p 109.38p 111.63p 297751
21/07/2017 112.13p 114.00p 111.13p 111.13p 494907
20/07/2017 111.50p 113.13p 111.38p 111.63p 530718
19/07/2017 110.13p 111.75p 109.63p 111.38p 3186536
18/07/2017 111.50p 113.38p 109.63p 109.63p 177245
17/07/2017 112.75p 114.50p 111.88p 112.13p 722727
14/07/2017 113.00p 114.63p 112.38p 112.38p 317085
13/07/2017 112.75p 114.50p 110.88p 112.63p 913732
12/07/2017 110.63p 112.63p 110.13p 112.63p 815037
11/07/2017 110.88p 111.38p 110.38p 110.38p 727027
10/07/2017 110.63p 111.88p 110.13p 110.63p 234409
07/07/2017 110.38p 112.38p 110.38p 110.38p 146027
06/07/2017 112.75p 114.25p 110.13p 110.63p 688836
05/07/2017 112.75p 114.75p 111.63p 112.13p 504615
04/07/2017 112.63p 114.75p 112.63p 113.63p 410136
03/07/2017 112.25p 114.50p 111.25p 112.88p 515168
30/06/2017 118.25p 120.00p 112.75p 113.13p 759431
29/06/2017 121.88p 123.75p 116.38p 118.50p 130766
28/06/2017 121.00p 123.38p 119.75p 121.63p 294930
27/06/2017 121.88p 124.00p 121.13p 121.63p 96551
26/06/2017 122.25p 124.00p 121.63p 121.63p 67664
23/06/2017 122.38p 124.25p 120.00p 122.13p 123979
22/06/2017 121.88p 123.75p 121.25p 122.38p 0
21/06/2017 121.50p 123.63p 120.88p 121.38p 0
20/06/2017 123.50p 125.38p 120.00p 122.25p 0
19/06/2017 123.63p 125.13p 122.38p 123.63p 0
16/06/2017 121.88p 122.85p 121.55p 122.38p 859823
15/06/2017 121.50p 121.95p 120.30p 121.13p 425519
14/06/2017 120.25p 121.88p 119.05p 121.50p 343344
13/06/2017 119.13p 120.15p 119.07p 119.75p 206885
12/06/2017 119.38p 120.72p 118.39p 119.00p 350335
09/06/2017 118.50p 119.65p 117.39p 119.00p 247011
08/06/2017 117.63p 119.25p 117.63p 119.25p 260705
07/06/2017 118.00p 118.90p 117.25p 118.00p 868592
06/06/2017 120.88p 121.60p 118.75p 119.25p 215279
05/06/2017 121.65p 122.12p 120.40p 121.38p 101405
02/06/2017 119.50p 121.95p 119.50p 121.38p 404081
01/06/2017 118.00p 119.45p 117.49p 118.75p 436352
31/05/2017 116.63p 118.80p 115.89p 118.50p 887435
30/05/2017 116.25p 117.10p 116.10p 116.88p 499174
26/05/2017 116.88p 117.40p 116.00p 116.88p 412712
25/05/2017 118.00p 118.34p 116.15p 116.88p 532815
24/05/2017 117.75p 118.05p 116.68p 117.75p 1441542
23/05/2017 117.00p 118.40p 117.00p 118.25p 682062
22/05/2017 117.00p 118.16p 116.15p 116.50p 812754
19/05/2017 117.00p 117.61p 116.56p 117.13p 948582
18/05/2017 115.25p 117.22p 114.92p 116.63p 1025791
17/05/2017 116.50p 117.75p 115.55p 115.88p 666829
16/05/2017 116.13p 117.72p 115.53p 117.50p 1411325
15/05/2017 117.25p 118.07p 115.45p 116.38p 920598
12/05/2017 116.25p 116.75p 115.75p 116.38p 1383620
11/05/2017 116.25p 116.31p 115.10p 115.13p 1479878
10/05/2017 115.38p 116.30p 114.40p 115.88p 866744

*Close Price adjusted for both dividends and splits