BAYN.DEBAYN.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.81 | $41.81 | $41.27 | $41.49 | 812,879 |
| 1/14/2026 | $39.42 | $41.82 | $39.35 | $41.67 | 6.38M |
| 1/13/2026 | $39.31 | $39.65 | $38.70 | $38.82 | 2.81M |
| 1/12/2026 | $38.72 | $39.76 | $38.56 | $39.76 | 3.99M |
| 1/9/2026 | $39.23 | $39.35 | $38.69 | $38.98 | 3.53M |
| 1/8/2026 | $38.86 | $39.99 | $38.59 | $39.44 | 6.50M |
| 1/7/2026 | $38.60 | $38.99 | $38.26 | $38.37 | 3.60M |
| 1/6/2026 | $38.50 | $38.62 | $37.91 | $38.36 | 4.09M |
| 1/5/2026 | $38.40 | $39.06 | $37.79 | $38.32 | 4.00M |
| 1/2/2026 | $37.00 | $38.01 | $36.88 | $37.95 | 4.22M |
| 12/30/2025 | $36.34 | $37.02 | $36.15 | $37.01 | 1.64M |
| 12/29/2025 | $35.97 | $36.53 | $35.72 | $36.53 | 2.28M |
| 12/23/2025 | $35.46 | $35.99 | $35.40 | $35.87 | 1.73M |
| 12/22/2025 | $35.68 | $35.94 | $35.45 | $35.55 | 1.59M |
| 12/19/2025 | $35.50 | $35.92 | $35.34 | $35.92 | 5.74M |
| 12/18/2025 | $34.90 | $35.32 | $34.78 | $35.32 | 2.28M |
| 12/17/2025 | $35.05 | $35.41 | $34.83 | $35.08 | 2.72M |
| 12/16/2025 | $36.16 | $36.16 | $34.60 | $35.15 | 4.17M |
| 12/15/2025 | $36.69 | $36.95 | $35.88 | $35.88 | 2.59M |
| 12/12/2025 | $36.52 | $36.72 | $36.16 | $36.37 | 2.39M |
| 12/11/2025 | $36.80 | $37.14 | $36.17 | $36.41 | 3.18M |
| 12/10/2025 | $36.58 | $36.72 | $36.03 | $36.72 | 4.06M |
| 12/9/2025 | $34.82 | $36.52 | $34.80 | $36.40 | 5.73M |
| 12/8/2025 | $33.83 | $34.97 | $33.83 | $34.91 | 4.25M |
| 12/5/2025 | $33.75 | $33.92 | $33.26 | $33.40 | 2.13M |
| 12/4/2025 | $34.27 | $34.42 | $33.25 | $33.63 | 2.92M |
| 12/3/2025 | $34.82 | $34.92 | $33.86 | $34.37 | 4.26M |
| 12/2/2025 | $34.00 | $35.02 | $33.04 | $34.15 | 10.88M |
| 12/1/2025 | $30.52 | $30.66 | $30.16 | $30.47 | 1.91M |
| 11/28/2025 | $30.72 | $30.79 | $30.38 | $30.49 | 1.85M |
| 11/27/2025 | $30.58 | $30.75 | $30.37 | $30.62 | 1.23M |
| 11/26/2025 | $31.00 | $31.32 | $30.24 | $30.36 | 2.33M |
| 11/25/2025 | $31.00 | $31.45 | $29.60 | $30.83 | 3.64M |
| 11/24/2025 | $29.74 | $31.05 | $29.48 | $30.60 | 15.99M |
| 11/21/2025 | $26.72 | $27.89 | $26.64 | $27.59 | 2.83M |
| 11/20/2025 | $27.20 | $27.32 | $26.81 | $26.99 | 1.66M |
| 11/19/2025 | $27.35 | $27.50 | $27.02 | $27.02 | 1.47M |
| 11/18/2025 | $27.55 | $27.65 | $27.05 | $27.37 | 1.91M |
| 11/17/2025 | $28.39 | $28.39 | $27.84 | $27.95 | 1.45M |
| 11/14/2025 | $29.60 | $29.85 | $28.11 | $28.41 | 4.02M |
| 11/13/2025 | $29.00 | $29.96 | $28.98 | $29.94 | 3.78M |
| 11/12/2025 | $27.22 | $29.28 | $27.22 | $29.06 | 6.95M |
| 11/11/2025 | $26.73 | $27.50 | $26.30 | $27.43 | 2.08M |
| 11/10/2025 | $26.28 | $26.51 | $26.18 | $26.50 | 1.35M |
| 11/7/2025 | $26.49 | $26.59 | $25.78 | $26.06 | 1.36M |
| 11/6/2025 | $26.50 | $26.56 | $26.02 | $26.51 | 1.76M |
| 11/5/2025 | $26.58 | $26.69 | $26.27 | $26.43 | 1.39M |
| 11/4/2025 | $26.35 | $26.76 | $26.11 | $26.76 | 1.54M |
| 11/3/2025 | $26.88 | $26.99 | $26.47 | $26.47 | 1.37M |
| 10/31/2025 | $27.00 | $27.16 | $26.71 | $26.95 | 1.52M |
| 10/30/2025 | $27.64 | $27.68 | $26.16 | $26.87 | 3.24M |
| 10/29/2025 | $27.30 | $27.63 | $27.30 | $27.56 | 1.05M |
| 10/28/2025 | $27.60 | $27.77 | $27.35 | $27.45 | 1.13M |
| 10/27/2025 | $27.77 | $27.91 | $27.40 | $27.61 | 1.79M |
| 10/24/2025 | $27.68 | $27.96 | $27.51 | $27.78 | 1.66M |
| 10/23/2025 | $27.26 | $27.79 | $27.22 | $27.58 | 1.67M |
| 10/22/2025 | $27.32 | $27.63 | $27.10 | $27.52 | 1.80M |
| 10/21/2025 | $27.40 | $27.71 | $27.27 | $27.36 | 1.56M |
| 10/20/2025 | $26.84 | $27.43 | $26.60 | $27.43 | 1.77M |
| 10/17/2025 | $26.95 | $26.97 | $26.60 | $26.82 | 3.79M |