Bayer Aktienges ADR (OP: BAYRY )

4.880 -0.030 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 4.870 4.920 4.860 4.880 2,441,583 -0.03(-0.61%)
Dec 20, 2024 4.920 4.960 4.900 4.910 2,978,288 -0.02(-0.41%)
Dec 19, 2024 4.880 4.980 4.860 4.930 5,285,958 +0.01(+0.20%)
Dec 18, 2024 4.980 5.030 4.910 4.920 2,516,175 -0.11(-2.19%)
Dec 17, 2024 5.030 5.090 5.010 5.030 2,637,084 -0.06(-1.18%)
Dec 16, 2024 5.050 5.120 5.030 5.090 2,637,399 -0.07(-1.36%)
Dec 13, 2024 5.230 5.240 5.140 5.160 896,226 -0.07(-1.34%)
Dec 12, 2024 5.250 5.280 5.220 5.230 1,282,616 +0.00(+0.00%)
Dec 11, 2024 5.250 5.270 5.210 5.230 1,159,958 -0.08(-1.51%)
Dec 10, 2024 5.370 5.380 5.290 5.310 1,013,494 -0.01(-0.17%)
Dec 09, 2024 5.260 5.380 5.110 5.319 2,115,266 +0.05(+1.03%)
Dec 06, 2024 5.250 5.275 5.220 5.265 1,686,274 +0.14(+2.75%)
Dec 05, 2024 5.110 5.140 5.090 5.124 1,246,572 +0.10(+1.97%)
Dec 04, 2024 5.020 5.060 5.000 5.025 1,505,835 +0.01(+0.10%)
Dec 03, 2024 5.060 5.070 5.000 5.020 1,697,258 -0.04(-0.79%)
Dec 02, 2024 5.040 5.070 5.010 5.060 2,267,957 -0.07(-1.36%)
Nov 29, 2024 5.070 5.130 5.050 5.130 904,882 +0.08(+1.58%)
Nov 27, 2024 5.020 5.070 5.010 5.050 1,264,974 +0.08(+1.61%)
Nov 26, 2024 5.060 5.070 4.940 4.970 2,844,941 -0.24(-4.61%)
Nov 25, 2024 5.200 5.240 5.190 5.210 2,053,574 +0.06(+1.17%)
Nov 22, 2024 5.080 5.170 5.080 5.150 1,786,769 +0.06(+1.18%)
Nov 21, 2024 5.060 5.130 5.050 5.090 1,597,670 -0.05(-0.97%)
Nov 20, 2024 5.200 5.210 5.110 5.140 2,132,439 -0.22(-4.10%)
Nov 19, 2024 5.280 5.370 5.260 5.360 2,340,817 +0.06(+1.13%)
Nov 18, 2024 5.300 5.340 5.280 5.300 4,651,508 -0.06(-1.12%)
Nov 15, 2024 5.430 5.440 5.310 5.360 1,529,270 -0.05(-0.92%)
Nov 14, 2024 5.480 5.510 5.390 5.410 1,870,487 +0.05(+0.93%)
Nov 13, 2024 5.390 5.430 5.330 5.360 3,506,472 -0.22(-3.94%)
Nov 12, 2024 5.650 5.730 5.490 5.580 4,104,154 -0.87(-13.49%)
Nov 11, 2024 6.540 6.550 6.450 6.450 1,454,780 -0.02(-0.31%)
Nov 08, 2024 6.470 6.490 6.430 6.470 740,089 -0.12(-1.82%)
Nov 07, 2024 6.650 6.650 6.560 6.590 1,700,687 +0.15(+2.33%)
Nov 06, 2024 6.500 6.510 6.385 6.440 1,996,695 -0.32(-4.73%)
Nov 05, 2024 6.720 6.771 6.690 6.760 1,245,038 +0.00(+0.00%)
Nov 04, 2024 6.850 6.860 6.750 6.760 1,078,806 -0.04(-0.59%)
Nov 01, 2024 6.810 6.870 6.750 6.800 2,292,761 +0.03(+0.44%)
Oct 31, 2024 6.830 6.840 6.740 6.770 1,365,996 -0.04(-0.59%)
Oct 30, 2024 6.770 6.850 6.760 6.810 1,378,174 -0.14(-2.01%)
Oct 29, 2024 6.950 6.990 6.920 6.950 902,667 -0.14(-1.97%)
Oct 28, 2024 6.960 7.100 6.951 7.090 481,053 +0.10(+1.43%)
Oct 25, 2024 6.980 7.040 6.970 6.990 961,952 +0.01(+0.14%)
Oct 24, 2024 7.040 7.080 6.950 6.980 801,438 +0.04(+0.58%)
Oct 23, 2024 6.980 6.990 6.910 6.940 2,207,981 -0.08(-1.14%)
Oct 22, 2024 7.010 7.040 7.000 7.020 969,297 -0.05(-0.71%)
Oct 21, 2024 7.120 7.140 7.050 7.070 835,574 -0.12(-1.67%)
Oct 18, 2024 7.220 7.220 7.170 7.190 507,570 +0.01(+0.07%)
Oct 17, 2024 7.180 7.210 7.150 7.185 536,793 -0.03(-0.42%)
Oct 16, 2024 7.260 7.310 7.200 7.215 536,889 -0.02(-0.21%)
Oct 15, 2024 7.130 7.300 7.130 7.230 442,625 +0.10(+1.40%)
Oct 14, 2024 7.150 7.180 7.110 7.130 1,001,477 -0.12(-1.66%)
Oct 11, 2024 7.210 7.260 7.173 7.250 527,791 -0.10(-1.41%)
Oct 10, 2024 7.410 7.410 7.310 7.354 559,071 -0.14(-1.89%)
Oct 09, 2024 7.490 7.520 7.420 7.495 907,799 -0.56(-6.89%)
Oct 08, 2024 8.050 8.080 8.010 8.050 510,650 -0.13(-1.59%)
Oct 07, 2024 8.130 8.220 8.120 8.180 526,244 -0.04(-0.49%)
Oct 04, 2024 8.170 8.240 8.150 8.220 220,173 -0.03(-0.36%)
Oct 03, 2024 8.320 8.340 8.200 8.250 759,376 -0.14(-1.67%)
Oct 02, 2024 8.360 8.430 8.340 8.390 239,527 -0.02(-0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.