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 31, 2013 142.00 142.00 142.00 0 -0.70(-0.49%)
Dec 30, 2013 141.10 142.75 140.66 142.70 195,702 +0.70(+0.49%)
Dec 27, 2013 141.59 142.20 141.22 142.00 0 +2.05(+1.46%)
Dec 26, 2013 138.52 139.95 138.52 139.95 23,258 +0.84(+0.60%)
Dec 24, 2013 138.10 139.13 138.10 139.11 14,306 +0.04(+0.03%)
Dec 23, 2013 137.81 139.07 137.78 139.07 39,545 +2.97(+2.18%)
Dec 20, 2013 136.17 136.78 135.94 136.10 0 +0.45(+0.33%)
Dec 19, 2013 134.70 135.86 134.66 135.65 31,989 +0.05(+0.04%)
Dec 18, 2013 134.87 136.99 134.72 135.60 29,751 +2.46(+1.85%)
Dec 17, 2013 133.13 133.22 132.35 133.14 17,767 -0.19(-0.14%)
Dec 16, 2013 133.44 134.03 132.82 133.32 21,523 +1.99(+1.52%)
Dec 13, 2013 131.70 131.71 131.00 131.33 10,817 -0.05(-0.04%)
Dec 12, 2013 131.75 132.20 131.25 131.38 38,593 -0.33(-0.25%)
Dec 11, 2013 133.11 133.11 131.71 131.71 22,237 -0.29(-0.22%)
Dec 10, 2013 132.21 132.26 131.72 132.00 16,205 -1.40(-1.05%)
Dec 09, 2013 132.74 133.50 132.73 133.40 47,175 +1.70(+1.29%)
Dec 06, 2013 131.31 132.06 130.88 131.70 42,825 +1.40(+1.07%)
Dec 05, 2013 131.07 131.57 130.00 130.30 38,325 +0.18(+0.14%)
Dec 04, 2013 129.62 130.79 129.25 130.12 54,430 -2.23(-1.68%)
Dec 03, 2013 132.95 133.07 131.93 132.35 46,748 -0.65(-0.49%)
Dec 02, 2013 133.90 133.92 133.00 133.00 22,431 -0.50(-0.37%)
Nov 29, 2013 132.63 133.83 132.63 133.50 11,587 +1.97(+1.50%)
Nov 27, 2013 130.80 131.55 130.78 131.53 22,535 +1.08(+0.83%)
Nov 26, 2013 129.20 130.50 129.09 130.45 30,649 +0.61(+0.47%)
Nov 25, 2013 130.24 130.35 129.59 129.84 17,345 -0.07(-0.05%)
Nov 22, 2013 129.71 130.19 129.53 129.91 26,469 +0.48(+0.37%)
Nov 21, 2013 128.98 129.60 128.98 129.43 25,956 +2.48(+1.96%)
Nov 20, 2013 128.19 128.50 126.95 126.95 13,555 -0.65(-0.51%)
Nov 19, 2013 127.56 127.95 127.23 127.60 22,130 +0.24(+0.19%)
Nov 18, 2013 128.41 128.46 127.32 127.36 29,149 -0.93(-0.72%)
Nov 15, 2013 127.83 128.29 127.50 128.29 21,687 +0.31(+0.24%)
Nov 14, 2013 126.84 128.05 126.72 127.98 81,239 +1.99(+1.58%)
Nov 13, 2013 124.32 125.99 124.26 125.99 13,443 +0.49(+0.39%)
Nov 12, 2013 125.61 126.22 125.35 125.50 33,594 -0.32(-0.26%)
Nov 11, 2013 125.86 125.92 125.56 125.82 14,545 +0.12(+0.10%)
Nov 08, 2013 124.44 125.70 124.32 125.70 56,868 +1.14(+0.91%)
Nov 07, 2013 126.80 126.50 124.01 124.56 14,764 -2.19(-1.72%)
Nov 06, 2013 127.30 127.72 126.62 126.75 51,395 +1.65(+1.32%)
Nov 05, 2013 124.51 125.25 124.19 125.10 32,564 -0.33(-0.26%)
Nov 04, 2013 124.75 125.43 124.72 125.43 17,273 +1.93(+1.56%)
Nov 01, 2013 123.55 123.55 122.65 123.50 25,398 -1.20(-0.96%)
Oct 31, 2013 125.69 125.69 123.60 124.70 18,881 -2.25(-1.77%)
Oct 30, 2013 126.57 127.60 126.20 126.95 22,893 -0.23(-0.18%)
Oct 29, 2013 127.16 127.62 126.80 127.18 29,531 +0.96(+0.76%)
Oct 28, 2013 126.01 126.40 125.84 126.22 19,269 -0.23(-0.18%)
Oct 25, 2013 125.74 126.49 125.73 126.45 15,997 +1.34(+1.07%)
Oct 24, 2013 125.65 125.67 124.91 125.11 26,732 -0.67(-0.53%)
Oct 23, 2013 125.17 126.04 125.17 125.78 23,289 +1.05(+0.84%)
Oct 22, 2013 123.33 125.00 123.33 124.73 23,882 +2.65(+2.17%)
Oct 21, 2013 121.20 122.45 121.20 122.08 17,259 -1.72(-1.39%)
Oct 18, 2013 123.78 123.91 123.33 123.80 40,196 +1.04(+0.85%)
Oct 17, 2013 122.11 122.76 121.95 122.76 26,741 +1.61(+1.33%)
Oct 16, 2013 120.65 121.19 120.35 121.15 24,512 +1.95(+1.64%)
Oct 15, 2013 118.69 119.44 118.69 119.20 30,191 +0.75(+0.63%)
Oct 14, 2013 118.19 118.65 117.90 118.45 8,191 -0.10(-0.08%)
Oct 11, 2013 117.72 118.59 117.72 118.55 22,360 +1.91(+1.64%)
Oct 10, 2013 115.81 116.74 115.72 116.64 16,249 +2.50(+2.19%)
Oct 09, 2013 114.15 114.41 113.33 114.14 18,274 +0.07(+0.06%)
Oct 08, 2013 115.10 115.10 114.04 114.07 12,226 -1.30(-1.13%)
Oct 07, 2013 115.00 115.60 114.90 115.37 39,159 -1.75(-1.49%)
Oct 04, 2013 116.25 117.21 116.21 117.12 10,533 -0.58(-0.49%)
Oct 03, 2013 118.14 118.14 117.48 117.70 22,029 +0.04(+0.03%)
Oct 02, 2013 117.78 117.99 117.14 117.66 13,625 -1.16(-0.98%)
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.