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, 2023 8.500 8.530 8.430 8.520 2,639,052 +0.16(+1.91%)
Nov 29, 2023 8.370 8.400 8.320 8.360 2,115,444 +0.01(+0.12%)
Nov 28, 2023 8.350 8.385 8.310 8.350 2,636,746 -0.28(-3.24%)
Nov 27, 2023 8.780 8.870 8.590 8.630 3,655,997 -0.28(-3.14%)
Nov 24, 2023 8.900 9.240 8.890 8.910 2,700,950 -0.01(-0.11%)
Nov 22, 2023 8.960 8.980 8.840 8.920 1,891,062 -0.32(-3.46%)
Nov 21, 2023 9.400 9.400 9.210 9.240 3,194,911 -0.07(-0.75%)
Nov 20, 2023 9.150 9.460 9.130 9.310 8,316,044 -1.98(-17.54%)
Nov 17, 2023 11.21 11.33 11.20 11.29 603,816 +0.27(+2.45%)
Nov 16, 2023 11.08 11.14 11.00 11.02 1,497,241 -0.14(-1.25%)
Nov 15, 2023 10.99 11.16 10.99 11.16 568,065 +0.11(+1.00%)
Nov 14, 2023 11.01 11.09 11.00 11.05 1,007,073 +0.22(+2.03%)
Nov 13, 2023 10.73 10.85 10.67 10.83 2,701,382 -0.04(-0.37%)
Nov 10, 2023 10.88 10.89 10.72 10.87 1,365,342 -0.22(-1.98%)
Nov 09, 2023 11.18 11.22 11.08 11.09 1,021,315 +0.02(+0.18%)
Nov 08, 2023 10.97 11.23 10.92 11.07 1,218,427 -0.15(-1.34%)
Nov 07, 2023 11.11 11.28 11.08 11.22 629,180 -0.03(-0.27%)
Nov 06, 2023 11.28 11.30 11.24 11.25 1,234,228 -0.03(-0.22%)
Nov 03, 2023 11.27 11.34 11.17 11.28 1,041,808 +0.29(+2.59%)
Nov 02, 2023 10.90 11.00 10.87 10.99 923,679 +0.36(+3.36%)
Nov 01, 2023 10.59 10.64 10.53 10.63 1,783,086 -0.12(-1.09%)
Oct 31, 2023 10.78 10.79 10.66 10.75 1,131,862 -0.05(-0.46%)
Oct 30, 2023 10.75 10.82 10.68 10.80 1,635,135 +0.15(+1.41%)
Oct 27, 2023 10.77 10.79 10.60 10.65 706,931 -0.02(-0.19%)
Oct 26, 2023 10.71 10.75 10.64 10.67 2,337,618 -0.09(-0.84%)
Oct 25, 2023 10.78 10.86 10.68 10.76 1,023,360 -0.16(-1.47%)
Oct 24, 2023 10.91 10.96 10.83 10.92 1,001,278 +0.04(+0.37%)
Oct 23, 2023 10.79 10.93 10.65 10.88 814,480 -0.10(-0.96%)
Oct 20, 2023 11.00 11.07 10.91 10.98 928,782 -0.13(-1.21%)
Oct 19, 2023 11.14 11.21 11.06 11.12 666,312 -0.04(-0.36%)
Oct 18, 2023 11.28 11.29 11.13 11.16 505,027 -0.25(-2.19%)
Oct 17, 2023 11.28 11.51 11.25 11.41 2,639,092 -0.04(-0.35%)
Oct 16, 2023 11.41 11.49 11.36 11.45 1,573,302 +0.05(+0.44%)
Oct 13, 2023 11.50 11.53 11.37 11.40 510,208 -0.18(-1.55%)
Oct 12, 2023 11.71 11.71 11.56 11.58 1,657,851 -0.29(-2.44%)
Oct 11, 2023 11.95 11.96 11.82 11.87 673,418 +0.06(+0.51%)
Oct 10, 2023 11.77 11.84 11.74 11.81 836,424 +0.27(+2.34%)
Oct 09, 2023 11.46 11.56 11.38 11.54 418,913 -0.10(-0.86%)
Oct 06, 2023 11.53 11.69 11.45 11.64 1,215,544 +0.06(+0.52%)
Oct 05, 2023 11.53 11.59 11.45 11.58 571,104 -0.07(-0.60%)
Oct 04, 2023 11.63 11.67 11.55 11.65 690,639 +0.19(+1.66%)
Oct 03, 2023 11.56 11.59 11.43 11.46 959,661 -0.26(-2.22%)
Oct 02, 2023 11.91 11.91 11.68 11.72 826,640 -0.28(-2.33%)
Sep 29, 2023 12.05 12.08 11.95 12.00 1,700,924 +0.06(+0.50%)
Sep 28, 2023 11.88 11.98 11.81 11.94 1,385,495 -0.05(-0.42%)
Sep 27, 2023 12.05 12.09 11.94 11.99 630,184 -0.09(-0.75%)
Sep 26, 2023 12.16 12.17 12.04 12.08 2,200,114 -0.16(-1.31%)
Sep 25, 2023 12.21 12.31 12.24 12.24 849,871 -0.43(-3.39%)
Sep 22, 2023 12.73 12.79 12.65 12.67 332,393 +0.00(+0.00%)
Sep 21, 2023 12.88 12.88 12.58 12.67 472,686 -0.36(-2.76%)
Sep 20, 2023 13.12 13.19 13.02 13.03 553,487 -0.07(-0.53%)
Sep 19, 2023 13.05 13.12 13.03 13.10 433,361 +0.10(+0.77%)
Sep 18, 2023 13.09 13.09 13.00 13.00 543,270 -0.17(-1.29%)
Sep 15, 2023 13.17 13.29 13.17 13.17 915,418 +0.07(+0.53%)
Sep 14, 2023 13.04 13.21 13.00 13.10 956,211 +0.06(+0.46%)
Sep 13, 2023 13.18 13.20 13.01 13.04 1,526,485 -0.62(-4.54%)
Sep 12, 2023 13.63 13.67 13.56 13.66 719,455 -0.13(-0.94%)
Sep 11, 2023 13.76 13.82 13.69 13.79 760,246 +0.33(+2.45%)
Sep 08, 2023 13.44 13.52 13.44 13.46 1,303,907 -0.04(-0.30%)
Sep 07, 2023 13.43 13.53 13.43 13.50 1,679,792 +0.03(+0.22%)
Sep 06, 2023 13.56 13.56 13.42 13.47 1,457,166 -0.17(-1.25%)
Sep 05, 2023 13.60 13.66 13.60 13.64 910,741 -0.05(-0.37%)
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.