Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.660 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.45 14.59 14.27 14.56 575,073 +0.02(+0.12%)
Nov 29, 2022 14.49 14.65 14.48 14.54 269,073 +0.07(+0.46%)
Nov 28, 2022 14.46 14.60 14.45 14.47 422,335 -0.01(-0.03%)
Nov 25, 2022 14.40 14.49 14.37 14.48 397,489 +0.29(+2.04%)
Nov 23, 2022 14.17 14.24 14.10 14.19 218,633 +0.02(+0.14%)
Nov 22, 2022 14.04 14.17 14.03 14.17 416,091 +0.21(+1.50%)
Nov 21, 2022 13.97 14.00 13.89 13.96 1,207,577 +0.04(+0.29%)
Nov 18, 2022 13.86 13.95 13.80 13.92 307,074 +0.21(+1.53%)
Nov 17, 2022 13.50 13.75 13.49 13.71 848,421 +0.02(+0.15%)
Nov 16, 2022 13.82 13.85 13.61 13.69 419,518 -0.07(-0.51%)
Nov 15, 2022 13.78 13.95 13.55 13.76 550,230 +0.52(+3.93%)
Nov 14, 2022 13.30 13.45 13.22 13.24 909,560 +0.21(+1.61%)
Nov 11, 2022 13.04 13.07 12.92 13.03 445,704 -0.10(-0.76%)
Nov 10, 2022 12.99 13.19 12.90 13.13 1,042,451 +0.61(+4.87%)
Nov 09, 2022 12.55 12.72 12.50 12.52 918,378 -0.50(-3.84%)
Nov 08, 2022 13.02 13.15 12.85 13.02 930,085 -0.69(-5.03%)
Nov 07, 2022 13.58 13.73 13.52 13.71 1,060,104 +0.19(+1.41%)
Nov 04, 2022 13.32 13.53 13.21 13.52 957,682 +0.55(+4.24%)
Nov 03, 2022 12.80 13.01 12.75 12.97 1,060,954 -0.05(-0.38%)
Nov 02, 2022 13.24 13.37 12.99 13.02 557,916 -0.25(-1.88%)
Nov 01, 2022 13.35 13.39 13.14 13.27 512,767 +0.13(+0.99%)
Oct 31, 2022 13.13 13.18 13.06 13.14 663,283 -0.04(-0.30%)
Oct 28, 2022 13.06 13.18 13.02 13.18 527,760 +0.27(+2.09%)
Oct 27, 2022 12.92 13.07 12.89 12.91 466,803 -0.05(-0.39%)
Oct 26, 2022 12.79 13.04 12.78 12.96 395,374 +0.33(+2.61%)
Oct 25, 2022 12.55 12.71 12.55 12.63 685,333 -0.00(-0.00%)
Oct 24, 2022 12.47 12.66 12.45 12.63 879,490 +0.25(+2.02%)
Oct 21, 2022 12.07 12.39 12.01 12.38 450,085 +0.29(+2.40%)
Oct 20, 2022 12.08 12.27 12.04 12.09 1,009,317 +0.00(+0.00%)
Oct 19, 2022 12.19 12.22 12.04 12.09 346,264 -0.15(-1.27%)
Oct 18, 2022 12.43 12.44 12.20 12.24 728,830 -0.07(-0.53%)
Oct 17, 2022 12.27 12.37 12.25 12.31 1,418,672 +0.40(+3.36%)
Oct 14, 2022 12.14 12.18 11.91 11.91 2,833,528 -0.36(-2.93%)
Oct 13, 2022 11.77 12.30 11.76 12.27 3,940,935 +0.36(+3.02%)
Oct 12, 2022 11.82 11.94 11.81 11.91 572,768 +0.25(+2.14%)
Oct 11, 2022 11.56 11.83 11.50 11.66 1,300,590 +0.19(+1.66%)
Oct 10, 2022 11.55 11.56 11.43 11.47 1,614,761 -0.12(-1.04%)
Oct 07, 2022 11.65 11.70 11.52 11.59 1,012,485 -0.14(-1.19%)
Oct 06, 2022 11.73 11.81 11.65 11.73 892,106 -0.33(-2.74%)
Oct 05, 2022 12.08 12.14 11.78 12.06 634,665 -0.09(-0.74%)
Oct 04, 2022 12.00 12.18 11.97 12.15 1,262,102 +0.39(+3.28%)
Oct 03, 2022 11.74 11.83 11.65 11.76 856,114 +0.20(+1.76%)
Sep 30, 2022 11.49 11.71 11.48 11.56 873,708 -0.16(-1.37%)
Sep 29, 2022 11.67 11.73 11.46 11.72 1,098,347 -0.06(-0.51%)
Sep 28, 2022 11.50 11.86 11.41 11.78 785,021 +0.20(+1.73%)
Sep 27, 2022 11.72 11.79 11.50 11.58 1,561,338 -0.07(-0.60%)
Sep 26, 2022 11.90 11.90 11.62 11.65 1,147,233 -0.44(-3.64%)
Sep 23, 2022 12.26 12.30 12.00 12.09 884,288 -0.64(-5.03%)
Sep 22, 2022 12.83 12.87 12.63 12.73 1,276,809 -0.03(-0.24%)
Sep 21, 2022 12.99 13.01 12.75 12.76 425,976 -0.25(-1.92%)
Sep 20, 2022 13.06 13.09 12.92 13.01 637,168 -0.25(-1.89%)
Sep 19, 2022 13.00 13.27 12.99 13.26 676,539 +0.13(+0.99%)
Sep 16, 2022 13.14 13.20 13.06 13.13 429,278 -0.18(-1.35%)
Sep 15, 2022 13.40 13.47 13.27 13.31 804,470 -0.19(-1.41%)
Sep 14, 2022 13.53 13.62 13.42 13.50 361,795 +0.10(+0.75%)
Sep 13, 2022 13.58 13.62 13.35 13.40 1,062,595 -0.32(-2.33%)
Sep 12, 2022 13.65 13.78 13.62 13.72 825,804 +0.39(+2.93%)
Sep 09, 2022 13.32 13.40 13.29 13.33 544,409 +0.36(+2.78%)
Sep 08, 2022 12.81 12.98 12.69 12.97 1,512,724 +0.07(+0.54%)
Sep 07, 2022 12.60 12.90 12.58 12.90 1,149,245 +0.20(+1.53%)
Sep 06, 2022 12.78 12.82 12.63 12.71 1,205,459 -0.10(-0.74%)
Sep 02, 2022 13.06 13.20 12.67 12.80 511,518 -0.02(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.