Bayer Aktienges ADR (OP: BAYRY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	80.50	81.32	80.01	80.50	27,569	+0.91(+1.14%)
Mar 28, 2008	79.26	80.41	79.53	79.59	25,511	+0.33(+0.42%)
Mar 27, 2008	79.20	80.30	79.26	79.26	109,739	+0.06(+0.08%)
Mar 26, 2008	78.85	79.66	78.30	79.20	32,862	+4.11(+5.47%)
Mar 25, 2008	8.850	75.09	75.09	75.09	113	+0.00(+0.00%)
Mar 24, 2008	75.45	76.65	74.34	75.09	37,000	-0.36(-0.48%)
Mar 21, 2008	75.45	75.50	73.95	75.45	30,494	+0.00(+0.00%)
Mar 20, 2008	75.45	75.50	73.95	75.45	30,094	-2.25(-2.90%)
Mar 19, 2008	77.70	79.00	77.09	77.70	160,468	-0.37(-0.47%)
Mar 18, 2008	76.10	79.00	77.25	78.07	450,741	+1.97(+2.59%)
Mar 17, 2008	76.10	76.55	74.75	76.10	118,456	+0.62(+0.82%)
Mar 14, 2008	76.11	76.75	74.11	75.48	96,171	-0.63(-0.83%)
Mar 13, 2008	74.05	76.25	73.75	76.11	56,036	+2.06(+2.78%)
Mar 12, 2008	74.05	75.10	74.01	74.05	86,304	+1.64(+2.26%)
Mar 11, 2008	72.41	72.50	71.40	72.41	142,311	+2.26(+3.22%)
Mar 10, 2008	70.15	71.50	69.66	70.15	46,509	-1.45(-2.03%)
Mar 07, 2008	71.60	72.10	70.85	71.60	76,264	-0.65(-0.90%)
Mar 06, 2008	73.45	74.50	72.25	72.25	138,674	-1.20(-1.63%)
Mar 05, 2008	72.39	74.14	72.50	73.45	30,752	+1.06(+1.46%)
Mar 04, 2008	72.39	72.95	71.45	72.39	103,404	-3.96(-5.19%)
Mar 03, 2008	76.35	76.85	75.80	76.35	177,195	+0.05(+0.07%)
Feb 29, 2008	78.64	77.85	76.30	76.30	139,960	-2.34(-2.98%)
Feb 28, 2008	78.64	78.80	77.80	78.64	283,020	-2.76(-3.39%)
Feb 27, 2008	81.40	81.95	80.00	81.40	35,935	+0.75(+0.93%)
Feb 26, 2008	80.65	81.10	79.70	80.65	62,521	+1.40(+1.77%)
Feb 25, 2008	79.25	79.25	78.20	79.25	62,880	+1.00(+1.28%)
Feb 22, 2008	79.35	79.41	77.15	78.25	51,461	-1.10(-1.39%)
Feb 21, 2008	78.95	80.55	79.05	79.35	54,669	+0.40(+0.51%)
Feb 20, 2008	80.29	79.50	78.00	78.95	66,361	-1.34(-1.67%)
Feb 19, 2008	82.35	81.45	80.10	80.29	49,792	-2.06(-2.50%)
Feb 18, 2008	82.35	82.35	81.50	82.35	19,772	+0.00(+0.00%)
Feb 15, 2008	82.35	82.35	81.50	82.35	19,772	-2.29(-2.71%)
Feb 14, 2008	84.64	85.75	83.76	84.64	20,069	+0.54(+0.64%)
Feb 13, 2008	84.10	84.45	83.20	84.10	155,936	+1.25(+1.51%)
Feb 12, 2008	82.85	84.50	82.75	82.85	40,625	+2.85(+3.56%)
Feb 11, 2008	80.00	80.55	79.20	80.00	34,315	+1.00(+1.27%)
Feb 08, 2008	79.00	79.95	78.55	79.00	26,827	+0.00(+0.00%)
Feb 07, 2008	80.50	79.60	77.95	79.00	56,669	-1.50(-1.86%)
Feb 06, 2008	80.50	81.55	79.95	80.50	49,113	+2.45(+3.14%)
Feb 05, 2008	82.40	79.90	77.75	78.05	65,007	-4.35(-5.28%)
Feb 04, 2008	81.60	83.60	82.35	82.40	93,438	+0.80(+0.98%)
Feb 01, 2008	82.00	82.20	81.00	81.60	30,789	-0.40(-0.49%)
Jan 31, 2008	82.00	82.85	78.05	82.00	89,499	+3.30(+4.19%)
Jan 30, 2008	78.70	80.04	77.85	78.70	55,291	-0.70(-0.88%)
Jan 29, 2008	79.40	80.55	78.70	79.40	454,480	+0.20(+0.25%)
Jan 28, 2008	78.58	80.05	77.20	79.20	54,435	+0.62(+0.79%)
Jan 25, 2008	81.05	81.20	77.95	78.58	136,377	-2.47(-3.05%)
Jan 24, 2008	81.05	81.45	78.35	81.05	120,224	+3.05(+3.91%)
Jan 23, 2008	78.00	78.00	74.15	78.00	118,547	-2.50(-3.11%)
Jan 22, 2008	87.60	82.10	78.40	80.50	86,416	-7.10(-8.11%)
Jan 21, 2008	87.60	90.30	87.06	87.60	72,398	+0.00(+0.00%)
Jan 18, 2008	87.60	90.30	87.06	87.60	72,398	+0.95(+1.10%)
Jan 17, 2008	86.65	88.83	86.60	86.65	69,289	-2.55(-2.86%)
Jan 16, 2008	89.20	92.55	88.35	89.20	124,720	-3.66(-3.94%)
Jan 15, 2008	94.90	94.32	92.76	92.86	183,894	-2.04(-2.15%)
Jan 14, 2008	94.85	95.87	94.50	94.90	111,846	+0.05(+0.05%)
Jan 11, 2008	94.85	95.50	93.43	94.85	119,591	-0.80(-0.84%)
Jan 10, 2008	95.65	96.60	93.91	95.65	210,646	-0.85(-0.88%)
Jan 09, 2008	94.47	96.70	93.66	96.50	140,298	+2.03(+2.15%)
Jan 08, 2008	94.47	96.83	92.50	94.47	77,247	+1.04(+1.11%)
Jan 07, 2008	91.36	94.25	92.30	93.43	109,636	+2.07(+2.27%)
Jan 04, 2008	91.36	93.07	91.15	91.36	394,793	+0.26(+0.29%)
Jan 03, 2008	91.10	91.30	90.60	91.10	38,785	+0.90(+1.00%)
Jan 02, 2008	91.00	91.85	89.95	90.20	46,700	-0.80(-0.88%)

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.