New Zealand markets close in 3 hours 33 minutes

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.84-0.09 (-0.70%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202112.8912.9112.7512.8412.841,062,169
26 Nov 202112.9913.0412.9012.9312.93686,500
24 Nov 202113.3813.4413.2913.3913.39617,500
23 Nov 202113.7713.8313.7213.7913.79443,900
22 Nov 202113.5613.6513.5213.6013.60718,500
19 Nov 202113.7113.7513.6513.6613.66515,800
18 Nov 202114.1014.1214.0114.0514.05897,200
17 Nov 202114.1314.1914.1214.1614.16307,100
16 Nov 202114.3314.3914.2414.2514.25429,900
15 Nov 202114.4814.5114.3514.3614.36252,600
12 Nov 202114.6214.6514.5714.6014.60231,800
11 Nov 202114.5914.6914.5714.6214.621,040,200
10 Nov 202114.9014.9414.7314.7714.77343,800
09 Nov 202114.8014.8214.7314.7514.75341,900
08 Nov 202114.5414.6114.5114.6114.61326,100
05 Nov 202114.3514.4214.3114.4014.40305,900
04 Nov 202114.5514.5614.4214.5114.51422,900
03 Nov 202114.5614.7014.5114.7014.70305,500
02 Nov 202114.4514.5514.4214.5114.51615,700
01 Nov 202114.2214.4114.2114.4114.41476,400
29 Oct 202114.2514.2614.0614.1814.18346,200
28 Oct 202114.1814.3014.1714.2814.28286,700
27 Oct 202114.2114.2414.0614.2014.20298,000
26 Oct 202114.2214.2514.1514.2014.20332,900
25 Oct 202114.2014.2314.1014.1614.16446,100
22 Oct 202114.0714.1714.0614.1314.13206,200
21 Oct 202114.0614.1014.0114.0914.09361,000
20 Oct 202113.9714.1213.9614.1114.11348,400
19 Oct 202113.7213.8313.7113.8113.81562,800
18 Oct 202113.6313.6313.5613.6313.63702,700
15 Oct 202113.9314.0013.9113.9813.98409,400
14 Oct 202113.9113.9513.8713.9413.94307,200
13 Oct 202113.6613.7313.6413.7113.71252,600
12 Oct 202113.8313.8613.7713.8213.82425,600
11 Oct 202114.2014.2314.0614.0714.07350,500
08 Oct 202113.8414.1213.8214.0414.04649,900
07 Oct 202113.5813.7813.5813.6313.63615,900
06 Oct 202113.4113.5013.3713.5013.50319,100
05 Oct 202113.4313.5113.3813.4113.41531,600
04 Oct 202113.6213.7213.5313.6113.61442,800
01 Oct 202113.5813.6913.4613.6213.62701,300
30 Sep 202113.6813.7013.5213.6013.601,378,700
29 Sep 202113.7713.8413.6913.7713.77403,000
28 Sep 202113.9813.9813.7513.7513.75656,700
27 Sep 202113.8514.0213.8413.9913.991,050,700
24 Sep 202113.6713.7113.6213.7113.71345,900
23 Sep 202113.6113.7913.6013.7413.741,194,400
22 Sep 202113.6413.7013.6013.6313.63404,900
21 Sep 202113.3513.4513.3513.4113.41564,500
20 Sep 202113.1113.3113.1013.2513.25496,200
17 Sep 202113.3713.3913.2113.2913.29550,900
16 Sep 202113.5513.5913.4013.4813.48590,500
15 Sep 202113.4713.5013.4113.4613.46510,400
14 Sep 202113.6613.6613.4613.4813.48640,400
13 Sep 202113.6013.6413.5513.5813.58435,000
10 Sep 202113.6113.6313.5313.5413.54349,000
09 Sep 202113.5113.5513.4313.4513.45744,000
08 Sep 202113.7513.8513.7113.7813.78437,000
07 Sep 202114.0214.0814.0014.0314.03446,000
03 Sep 202114.0814.1413.9614.1214.12224,200
02 Sep 202114.0214.3014.0214.1614.16585,600
01 Sep 202114.0314.0913.9213.9613.96396,800
31 Aug 202113.8513.9313.8113.8513.85369,000
30 Aug 202113.8813.9013.8213.8613.86364,900
27 Aug 202113.8313.9313.8013.8913.89456,200
26 Aug 202113.8713.9613.8013.8113.81520,000
25 Aug 202114.0214.0513.9613.9713.97422,500
24 Aug 202114.0614.1214.0414.1014.10379,300
23 Aug 202113.9414.0413.9214.0114.01405,800
20 Aug 202113.7813.8613.7713.8513.85341,900
19 Aug 202113.9113.9713.8513.9313.93770,200
18 Aug 202114.0114.0714.0014.0114.01418,100
17 Aug 202113.9514.1013.9514.0314.03422,300
16 Aug 202114.0014.1213.9714.1214.12549,300
13 Aug 202114.1014.1514.0614.1414.14363,100
12 Aug 202114.1314.1614.0114.1214.12352,000
11 Aug 202113.9913.9913.8613.9413.94470,300
10 Aug 202113.9413.9413.8313.8913.891,315,100
09 Aug 202113.8013.9213.8013.8513.851,156,000
06 Aug 202114.1014.1213.8213.8413.841,001,700
05 Aug 202113.8613.9113.6813.8113.811,964,300
04 Aug 202114.7514.8614.7114.8014.80279,400
03 Aug 202114.8314.9514.7514.9514.95648,900
02 Aug 202114.9515.0114.9014.9214.92328,300
30 Jul 202115.0215.0314.8414.8614.86337,700
29 Jul 202115.1515.2215.1015.1315.13204,900
28 Jul 202114.8114.9414.7914.8914.89293,800
27 Jul 202114.8414.9414.8014.9214.92318,800
26 Jul 202115.0715.1515.0615.1215.12317,200
23 Jul 202115.0515.0714.9714.9714.97600,200
22 Jul 202115.1415.1415.0015.0015.00390,400
21 Jul 202115.0515.1315.0015.1315.13275,900
20 Jul 202114.6814.9314.6514.9114.91342,000
19 Jul 202114.7214.7214.5314.6014.60381,000
16 Jul 202115.1115.1414.9515.0115.01163,200
15 Jul 202114.8914.9614.8714.9414.94237,500
14 Jul 202115.0815.1415.0515.1015.10260,300
13 Jul 202114.9615.0214.9515.0115.01237,900
12 Jul 202114.9215.1214.9215.0815.08327,200
09 Jul 202115.1315.1615.0515.1515.15211,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...