ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bayer Aktienges ADR (OP:BAYRY)

7.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2025 7.540 7.650 7.520 7.630 653,317 +0.05(+0.66%)
Nov 05, 2025 7.520 7.605 7.480 7.580 756,859 -0.03(-0.39%)
Nov 04, 2025 7.500 7.640 7.479 7.610 413,600 +0.05(+0.66%)
Nov 03, 2025 7.600 7.650 7.560 7.560 394,247 -0.19(-2.45%)
Oct 31, 2025 7.690 7.790 7.650 7.750 360,333 +0.05(+0.65%)
Oct 30, 2025 7.870 7.910 7.550 7.700 496,401 -0.23(-2.90%)
Oct 29, 2025 7.955 8.020 7.910 7.930 555,513 +0.00(+0.00%)
Oct 28, 2025 7.940 7.985 7.904 7.930 269,096 -0.04(-0.51%)
Oct 27, 2025 8.050 8.070 7.950 7.971 297,096 -0.05(-0.61%)
Oct 24, 2025 8.030 8.050 7.980 8.020 333,953 +0.06(+0.75%)
Oct 23, 2025 7.950 8.000 7.950 7.960 189,120 +0.03(+0.38%)
Oct 22, 2025 7.870 7.965 7.853 7.930 152,372 +0.04(+0.51%)
Oct 21, 2025 7.930 7.940 7.878 7.890 214,532 -0.06(-0.69%)
Oct 20, 2025 7.840 7.970 7.830 7.945 170,427 +0.12(+1.60%)
Oct 17, 2025 7.810 7.820 7.740 7.820 876,039 -0.02(-0.26%)
Oct 16, 2025 7.840 7.890 7.810 7.840 940,592 -0.05(-0.63%)
Oct 15, 2025 7.880 7.940 7.840 7.890 201,144 +0.00(+0.00%)
Oct 14, 2025 7.920 7.960 7.864 7.890 508,502 -0.10(-1.25%)
Oct 13, 2025 7.960 8.020 7.951 7.990 277,810 -0.07(-0.87%)
Oct 10, 2025 8.210 8.215 8.060 8.060 354,947 -0.03(-0.37%)
Oct 09, 2025 8.160 8.184 8.090 8.090 323,440 +0.16(+2.02%)
Oct 08, 2025 7.990 8.020 7.910 7.930 559,759 -0.14(-1.77%)
Oct 07, 2025 8.000 8.120 7.980 8.073 689,346 -0.18(-2.15%)
Oct 06, 2025 8.260 8.280 8.220 8.250 358,626 -0.17(-2.03%)
Oct 03, 2025 8.370 8.440 8.285 8.421 226,474 -0.07(-0.82%)
Oct 02, 2025 8.500 8.539 8.450 8.491 417,284 -0.21(-2.40%)
Oct 01, 2025 8.490 8.700 8.490 8.700 779,131 +0.41(+4.95%)
Sep 30, 2025 8.170 8.290 8.133 8.290 582,972 +0.22(+2.73%)
Sep 29, 2025 8.010 8.100 8.005 8.070 352,334 +0.14(+1.77%)
Sep 26, 2025 7.910 7.960 7.910 7.930 310,869 +0.02(+0.25%)
Sep 25, 2025 7.980 8.020 7.860 7.910 366,764 -0.16(-1.98%)
Sep 24, 2025 8.000 8.100 7.970 8.070 350,555 +0.02(+0.25%)
Sep 23, 2025 8.020 8.090 8.015 8.050 329,561 +0.00(+0.00%)
Sep 22, 2025 8.060 8.090 8.023 8.050 222,842 +0.01(+0.12%)
Sep 19, 2025 8.090 8.100 8.020 8.040 351,497 -0.05(-0.62%)
Sep 18, 2025 8.060 8.110 8.030 8.090 251,236 +0.02(+0.25%)
Sep 17, 2025 7.950 8.150 7.950 8.070 192,911 +0.10(+1.25%)
Sep 16, 2025 8.000 8.010 7.920 7.970 305,908 -0.09(-1.12%)
Sep 15, 2025 8.170 8.180 8.045 8.060 407,643 -0.17(-2.07%)
Sep 12, 2025 8.240 8.254 8.185 8.230 486,459 -0.22(-2.60%)
Sep 11, 2025 8.350 8.450 8.350 8.450 522,260 +0.27(+3.30%)
Sep 10, 2025 8.100 8.190 8.081 8.180 390,384 -0.08(-0.97%)
Sep 09, 2025 8.160 8.280 8.160 8.260 368,080 -0.03(-0.36%)
Sep 08, 2025 8.200 8.300 8.170 8.290 238,012 +0.05(+0.61%)
Sep 05, 2025 8.270 8.360 8.210 8.240 659,540 -0.09(-1.08%)
Sep 04, 2025 8.280 8.340 8.246 8.330 514,574 +0.22(+2.71%)
Sep 03, 2025 8.030 8.160 8.020 8.110 393,064 +0.11(+1.37%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.