New Zealand markets open in 7 hours 42 minutes

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.76+0.20 (+1.76%)
At close: 03:59PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202211.7411.8311.6511.7611.76856,100
30 Sept 202211.4911.7111.4811.5611.56873,700
29 Sept 202211.6711.7311.4611.7211.721,098,300
28 Sept 202211.5011.8611.4111.7811.78785,000
27 Sept 202211.7211.7911.5011.5811.581,561,300
26 Sept 202211.9011.9011.6211.6511.651,147,200
23 Sept 202212.2612.3012.0012.0912.09884,300
22 Sept 202212.8312.8712.6312.7312.731,276,800
21 Sept 202212.9913.0112.7512.7612.76426,000
20 Sept 202213.0613.0912.9213.0113.01637,200
19 Sept 202213.0013.2712.9913.2613.26676,500
16 Sept 202213.1413.2013.0613.1313.13429,300
15 Sept 202213.4013.4713.2713.3113.31787,900
14 Sept 202213.5313.6213.4213.5013.50361,800
13 Sept 202213.5813.6213.3513.4013.401,062,600
12 Sept 202213.6513.7813.6213.7213.72825,800
09 Sept 202213.3213.4013.2913.3313.33544,400
08 Sept 202212.8112.9812.6912.9712.971,512,700
07 Sept 202212.6012.9012.5812.9012.901,137,800
06 Sept 202212.7812.8212.6312.7112.711,205,500
02 Sept 202213.0613.2012.6712.8012.80511,500
01 Sept 202212.7612.8312.5912.8212.821,084,600
31 Aug 202213.0213.2713.0013.2013.20442,600
30 Aug 202213.0913.1212.8512.9912.99696,000
29 Aug 202212.6612.9012.6212.7912.791,023,100
26 Aug 202213.7113.7613.3413.3413.34471,700
25 Aug 202213.5613.6813.5513.6813.68489,200
24 Aug 202213.2013.4113.1613.3413.34647,700
23 Aug 202213.3413.4413.2913.3513.35710,500
22 Aug 202213.5113.5213.2113.2413.24881,200
19 Aug 202213.6013.7213.5813.7013.70621,000
18 Aug 202213.6413.7313.5913.6513.65696,600
17 Aug 202213.6013.6813.5413.6113.61334,400
16 Aug 202213.7213.8513.6913.8013.80663,100
15 Aug 202213.6813.6913.5513.6513.65754,800
12 Aug 202213.8913.9413.7613.9113.91721,900
11 Aug 202213.3013.3813.2813.3313.331,002,100
10 Aug 202213.4013.4313.3013.3513.35651,000
09 Aug 202213.2613.3613.2313.2613.261,174,600
08 Aug 202213.4813.6613.4013.4713.471,121,800
05 Aug 202213.8713.9113.5413.6313.631,228,500
04 Aug 202214.6714.7314.5314.6714.67323,400
03 Aug 202214.7915.0214.7615.0015.00302,300
02 Aug 202214.7414.8614.6814.7414.74731,900
01 Aug 202214.6514.6514.4714.6014.601,110,900
29 Jul 202214.4214.5314.4214.5214.52396,500
28 Jul 202214.4614.5714.3014.5714.57899,900
27 Jul 202214.5414.6314.3414.6214.62931,000
26 Jul 202214.5714.6414.5114.5414.54985,600
25 Jul 202214.7814.8014.5814.7414.74678,200
22 Jul 202214.5114.5714.3214.3514.35453,300
21 Jul 202214.5214.6914.4914.6014.60421,900
20 Jul 202214.9715.0314.8114.8514.85444,000
19 Jul 202214.4115.0514.3714.7914.79986,200
18 Jul 202214.0314.0813.8713.8913.89882,600
15 Jul 202213.8514.0213.7714.0014.00651,400
14 Jul 202213.6413.6913.5013.6613.66623,900
13 Jul 202213.9214.1913.9214.1414.14511,400
12 Jul 202214.0114.1913.9513.9513.95872,500
11 Jul 202214.1414.2414.0314.0414.04709,500
08 Jul 202214.6014.7214.5014.6614.66305,100
07 Jul 202214.3814.4914.3014.3714.37690,900
06 Jul 202214.2914.4114.2114.3314.33708,800
05 Jul 202214.3214.3814.1114.3614.36821,400
01 Jul 202214.7915.0214.7015.0215.02564,600
30 Jun 202214.6914.9014.6214.8714.87450,000
29 Jun 202215.2515.2614.9815.0215.02374,300
28 Jun 202215.7715.8715.6815.7015.70326,100
27 Jun 202215.5715.7815.4815.6115.61556,700
24 Jun 202215.1115.2514.9615.2315.23734,100
23 Jun 202215.8015.8015.2215.3815.381,089,400
22 Jun 202215.7716.1615.7716.0016.00780,600
21 Jun 202216.8416.8415.9916.1816.18956,000
17 Jun 202216.3916.5016.3016.5016.50751,500
16 Jun 202216.2816.3416.0616.1016.101,008,800
15 Jun 202216.7416.8516.4816.7316.732,064,000
14 Jun 202216.7816.8516.5016.6016.60758,300
13 Jun 202216.5516.7316.4816.5616.56869,300
10 Jun 202216.8516.8716.6816.7916.79297,300
09 Jun 202217.5817.6017.3317.3517.351,817,200
08 Jun 202217.7017.7717.5917.6217.62548,200
07 Jun 202217.4417.6717.4317.6517.65849,100
06 Jun 202217.9818.0117.8117.9017.90246,000
03 Jun 202217.6017.7817.6017.7117.71554,000
02 Jun 202217.5817.8317.4617.7517.75742,100
01 Jun 202217.9217.9217.6817.7617.76266,100
31 May 202217.8517.9117.7717.8217.82344,000
27 May 202217.6517.8617.6117.7717.77625,500
26 May 202217.3417.7117.3417.6517.65422,700
25 May 202217.0717.1416.9817.0717.07163,500
24 May 202217.1217.2016.9817.0617.06373,800
23 May 202217.1117.2617.0917.2317.23285,700
20 May 202216.9817.0616.7216.9416.94364,500
19 May 202216.6816.9616.6716.8216.82403,900
18 May 202216.9416.9916.5816.5916.59323,500
17 May 202216.7817.0016.7216.9516.95295,500
16 May 202216.1816.6016.1616.5016.50425,700
13 May 202215.9616.1115.8716.0716.07625,600
12 May 202215.6515.8515.4315.6815.68441,800
11 May 202214.8515.3714.8315.1115.11797,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...