Bayer Aktienges ADR (OP: BAYRY )

7.290 +0.080 (+1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 7.240 7.340 7.240 7.290 332,684 +0.08(+1.11%)
Jul 11, 2024 7.192 7.220 7.160 7.210 454,639 +0.15(+2.12%)
Jul 10, 2024 6.940 7.070 6.920 7.060 346,268 +0.23(+3.37%)
Jul 09, 2024 6.870 6.885 6.820 6.830 563,645 -0.16(-2.29%)
Jul 08, 2024 7.090 7.120 6.990 6.990 684,782 -0.08(-1.13%)
Jul 05, 2024 7.110 7.110 6.995 7.070 1,805,913 +0.02(+0.28%)
Jul 03, 2024 7.020 7.090 7.010 7.050 431,531 +0.15(+2.17%)
Jul 02, 2024 6.940 6.950 6.900 6.900 652,453 -0.07(-1.00%)
Jul 01, 2024 7.020 7.100 6.970 6.970 825,801 -0.07(-0.99%)
Jun 28, 2024 7.050 7.090 6.980 7.040 707,797 +0.07(+1.00%)
Jun 27, 2024 6.950 7.000 6.940 6.970 542,444 +0.02(+0.29%)
Jun 26, 2024 6.900 6.960 6.890 6.950 784,314 -0.06(-0.86%)
Jun 25, 2024 7.000 7.030 6.960 7.010 626,362 -0.10(-1.41%)
Jun 24, 2024 7.170 7.195 7.100 7.110 864,020 +0.13(+1.86%)
Jun 21, 2024 6.960 7.010 6.950 6.980 501,932 -0.02(-0.29%)
Jun 20, 2024 6.930 7.020 6.915 7.000 698,580 -0.05(-0.71%)
Jun 18, 2024 7.040 7.090 7.040 7.050 815,829 +0.01(+0.14%)
Jun 17, 2024 7.030 7.060 7.000 7.040 633,682 -0.20(-2.76%)
Jun 14, 2024 7.340 7.390 7.230 7.240 287,468 -0.13(-1.76%)
Jun 13, 2024 7.410 7.420 7.330 7.370 354,670 -0.15(-1.99%)
Jun 12, 2024 7.600 7.616 7.510 7.520 569,980 +0.22(+3.05%)
Jun 11, 2024 7.290 7.329 7.245 7.298 488,029 -0.13(-1.78%)
Jun 10, 2024 7.470 7.470 7.390 7.430 874,544 -0.22(-2.88%)
Jun 07, 2024 7.590 7.670 7.570 7.650 825,715 -0.09(-1.16%)
Jun 06, 2024 7.670 7.763 7.640 7.740 645,479 -0.08(-1.02%)
Jun 05, 2024 7.840 7.860 7.734 7.820 1,626,703 +0.03(+0.39%)
Jun 04, 2024 7.760 7.800 7.723 7.790 894,312 -0.05(-0.64%)
Jun 03, 2024 7.740 7.850 7.720 7.840 823,466 +0.12(+1.55%)
May 31, 2024 7.630 7.720 7.590 7.720 2,121,650 +0.07(+0.92%)
May 30, 2024 7.590 7.660 7.580 7.650 1,251,886 +0.34(+4.65%)
May 29, 2024 7.420 7.420 7.300 7.310 1,630,769 -0.26(-3.43%)
May 28, 2024 7.570 7.630 7.520 7.570 1,767,130 +0.03(+0.44%)
May 24, 2024 7.490 7.570 7.464 7.537 1,402,852 +0.06(+0.76%)
May 23, 2024 7.670 7.670 7.470 7.480 1,807,787 -0.24(-3.11%)
May 22, 2024 7.650 7.740 7.650 7.720 1,670,204 -0.04(-0.52%)
May 21, 2024 7.710 7.780 7.690 7.760 2,136,788 -0.11(-1.40%)
May 20, 2024 7.850 7.870 7.810 7.870 929,059 +0.04(+0.51%)
May 17, 2024 7.810 7.840 7.760 7.830 949,726 +0.06(+0.77%)
May 16, 2024 7.800 7.850 7.770 7.770 2,011,953 -0.25(-3.06%)
May 15, 2024 8.000 8.032 7.950 8.015 980,777 +0.05(+0.56%)
May 14, 2024 7.960 8.080 7.900 7.970 2,135,086 +0.06(+0.76%)
May 13, 2024 7.920 8.000 7.890 7.910 1,433,488 +0.10(+1.28%)
May 10, 2024 7.850 7.860 7.810 7.810 992,867 +0.01(+0.13%)
May 09, 2024 7.740 7.800 7.740 7.800 1,566,958 +0.12(+1.56%)
May 08, 2024 7.660 7.750 7.630 7.680 1,635,783 -0.04(-0.52%)
May 07, 2024 7.670 7.760 7.650 7.720 1,266,036 +0.11(+1.45%)
May 06, 2024 7.620 7.620 7.570 7.610 1,626,365 +0.01(+0.13%)
May 03, 2024 7.660 7.690 7.570 7.600 2,641,609 +0.00(+0.00%)
May 02, 2024 7.640 7.674 7.530 7.600 2,607,852 +0.24(+3.26%)
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.