Skip to main content

Bayer Aktienges ADR (OP: BAYRY )

7.689 +0.019 (+0.24%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.67 14.70 14.57 14.60 691,970 +0.18(+1.25%)
Jul 28, 2023 14.37 14.46 14.33 14.42 220,162 +0.18(+1.29%)
Jul 27, 2023 14.22 14.37 14.21 14.24 518,594 -0.00(-0.02%)
Jul 26, 2023 14.13 14.28 14.08 14.24 255,363 +0.04(+0.28%)
Jul 25, 2023 14.27 14.33 14.20 14.20 392,559 +0.33(+2.38%)
Jul 24, 2023 14.23 14.27 13.74 13.87 2,498,146 -0.55(-3.81%)
Jul 21, 2023 14.37 14.44 14.30 14.42 292,254 -0.05(-0.35%)
Jul 20, 2023 14.40 14.52 14.38 14.47 1,770,873 +0.10(+0.70%)
Jul 19, 2023 14.27 14.37 14.27 14.37 251,190 +0.03(+0.21%)
Jul 18, 2023 14.32 14.46 14.32 14.34 479,020 +0.28(+1.99%)
Jul 17, 2023 14.10 14.10 14.03 14.06 640,869 -0.05(-0.35%)
Jul 14, 2023 14.11 14.14 14.04 14.11 420,305 -0.05(-0.35%)
Jul 13, 2023 14.13 14.20 14.08 14.16 451,090 +0.31(+2.24%)
Jul 12, 2023 13.72 13.89 13.72 13.85 492,592 +0.20(+1.47%)
Jul 11, 2023 13.64 13.70 13.59 13.65 1,650,452 +0.01(+0.07%)
Jul 10, 2023 13.60 13.72 13.58 13.64 1,160,936 -0.23(-1.66%)
Jul 07, 2023 13.33 14.50 13.25 13.87 1,566,920 +0.64(+4.84%)
Jul 06, 2023 13.36 13.36 13.16 13.23 819,551 -0.42(-3.08%)
Jul 05, 2023 13.66 13.71 13.60 13.65 381,692 -0.15(-1.09%)
Jul 03, 2023 13.83 13.84 13.74 13.80 316,075 -0.02(-0.14%)
Jun 30, 2023 13.82 13.87 13.75 13.82 736,693 +0.14(+1.02%)
Jun 29, 2023 13.67 13.77 13.66 13.68 306,637 +0.04(+0.29%)
Jun 28, 2023 13.61 13.70 13.54 13.64 782,445 +0.09(+0.66%)
Jun 27, 2023 13.72 13.79 13.52 13.55 837,127 -0.12(-0.88%)
Jun 26, 2023 13.70 13.70 13.60 13.67 491,179 -0.07(-0.51%)
Jun 23, 2023 13.66 13.75 13.62 13.74 493,884 +0.01(+0.07%)
Jun 22, 2023 13.84 13.88 13.73 13.73 2,074,082 -0.18(-1.29%)
Jun 21, 2023 13.85 13.95 13.80 13.91 674,150 -0.02(-0.14%)
Jun 20, 2023 13.91 13.96 13.82 13.93 1,398,045 -0.33(-2.31%)
Jun 16, 2023 14.32 14.37 14.11 14.26 2,761,048 +0.08(+0.56%)
Jun 15, 2023 14.03 14.21 14.02 14.18 1,199,632 -1.92(-11.93%)
May 08, 2023 16.04 16.11 16.04 16.10 753,572 -0.13(-0.83%)
May 05, 2023 16.00 16.27 15.99 16.23 826,537 +0.21(+1.34%)
May 04, 2023 15.93 16.08 15.85 16.02 513,420 +0.24(+1.52%)
May 03, 2023 15.79 15.92 15.74 15.78 635,736 +0.00(+0.00%)
May 02, 2023 15.84 15.90 15.65 15.78 1,100,592 -0.62(-3.78%)
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.