Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

6.770 -0.040 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.87 12.95 12.77 12.86 429,288 -0.19(-1.46%)
Dec 29, 2022 12.99 13.13 12.99 13.05 458,752 +0.22(+1.71%)
Dec 28, 2022 12.96 13.02 12.80 12.83 711,537 -0.03(-0.23%)
Dec 27, 2022 12.86 12.94 12.81 12.86 947,448 -0.01(-0.08%)
Dec 23, 2022 12.84 12.94 12.80 12.87 441,777 +0.01(+0.08%)
Dec 22, 2022 12.96 12.99 12.77 12.86 1,007,700 -0.12(-0.92%)
Dec 21, 2022 13.00 13.05 12.94 12.98 636,422 -0.15(-1.14%)
Dec 20, 2022 13.03 13.18 13.02 13.13 742,164 +0.21(+1.63%)
Dec 19, 2022 13.02 13.05 12.90 12.92 648,354 -0.01(-0.08%)
Dec 16, 2022 13.00 13.09 12.90 12.93 1,888,791 -0.51(-3.79%)
Dec 15, 2022 13.70 13.70 13.39 13.44 455,883 -0.42(-3.03%)
Dec 14, 2022 13.79 13.94 13.75 13.86 471,947 -0.07(-0.47%)
Dec 13, 2022 14.10 14.19 13.87 13.93 495,355 +0.07(+0.47%)
Dec 12, 2022 13.93 13.97 13.77 13.86 519,101 -0.03(-0.22%)
Dec 09, 2022 13.97 14.01 13.89 13.89 338,084 -0.08(-0.57%)
Dec 08, 2022 13.89 14.02 13.86 13.97 670,592 +0.04(+0.32%)
Dec 07, 2022 13.92 13.98 13.83 13.93 234,306 +0.07(+0.51%)
Dec 06, 2022 13.97 14.01 13.80 13.86 288,897 -0.12(-0.89%)
Dec 05, 2022 14.10 14.21 13.92 13.98 432,050 -0.53(-3.65%)
Dec 02, 2022 14.42 14.53 14.38 14.51 282,898 -0.03(-0.21%)
Dec 01, 2022 14.59 14.62 14.41 14.54 1,053,825 -0.02(-0.14%)
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%)
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.