Bayer Aktienges ADR (OP: BAYRY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.30	40.30	40.01	40.05	347,500	-0.10(-0.25%)
Mar 30, 2006	39.99	40.42	39.99	40.15	400,300	+0.55(+1.39%)
Mar 29, 2006	39.22	39.73	39.13	39.60	422,000	-0.89(-2.20%)
Mar 28, 2006	41.18	41.35	40.49	40.49	296,600	-1.16(-2.79%)
Mar 27, 2006	41.99	42.09	41.65	41.65	191,600	-1.09(-2.55%)
Mar 24, 2006	42.40	42.74	42.21	42.74	462,800	+1.05(+2.52%)
Mar 23, 2006	41.49	42.08	41.16	41.69	713,400	+0.58(+1.41%)
Mar 22, 2006	40.32	41.11	40.25	41.11	439,800	+1.34(+3.37%)
Mar 21, 2006	40.07	40.08	39.75	39.77	327,900	-0.59(-1.46%)
Mar 20, 2006	40.47	40.58	40.25	40.36	465,900	-0.02(-0.05%)
Mar 17, 2006	40.26	40.38	39.97	40.38	112,900	+0.38(+0.95%)
Mar 16, 2006	40.01	40.24	39.79	40.00	573,600	-0.53(-1.31%)
Mar 15, 2006	40.21	40.54	40.06	40.53	110,700	+0.13(+0.32%)
Mar 14, 2006	39.93	40.44	39.93	40.40	153,200	+0.75(+1.89%)
Mar 13, 2006	39.68	39.88	39.49	39.65	95,600	+0.51(+1.30%)
Mar 10, 2006	38.72	39.15	38.51	39.14	237,700	+0.55(+1.43%)
Mar 09, 2006	38.44	38.87	38.43	38.59	129,300	+0.64(+1.69%)
Mar 08, 2006	38.07	38.18	37.60	37.95	491,500	-0.67(-1.73%)
Mar 07, 2006	38.41	38.73	38.41	38.62	204,000	-0.16(-0.41%)
Mar 06, 2006	38.60	38.95	38.42	38.78	959,700	-1.94(-4.76%)
Mar 03, 2006	40.74	41.04	40.55	40.72	191,500	-0.74(-1.78%)
Mar 02, 2006	41.19	41.49	40.93	41.46	255,400	+0.69(+1.69%)
Mar 01, 2006	40.76	40.91	40.56	40.77	133,600	+0.53(+1.32%)
Feb 28, 2006	41.10	40.68	40.23	40.24	298,700	-0.86(-2.09%)
Feb 27, 2006	40.99	41.27	40.88	41.10	257,900	+0.31(+0.76%)
Feb 24, 2006	40.95	41.05	40.68	40.79	429,100	-0.10(-0.24%)
Feb 23, 2006	41.03	41.20	40.77	40.89	67,400	-0.49(-1.18%)
Feb 22, 2006	40.77	41.50	40.77	41.38	127,300	+0.58(+1.42%)
Feb 21, 2006	41.01	41.04	40.36	40.80	192,700	-0.96(-2.30%)
Feb 17, 2006	41.56	41.84	41.47	41.76	53,600	-0.06(-0.14%)
Feb 16, 2006	41.44	41.86	41.30	41.82	92,400	+0.28(+0.67%)
Feb 15, 2006	41.50	41.79	41.33	41.54	162,900	-0.29(-0.69%)
Feb 14, 2006	40.89	41.91	40.89	41.83	179,300	+0.83(+2.02%)
Feb 13, 2006	40.67	41.21	40.66	41.00	146,300	-0.09(-0.22%)
Feb 10, 2006	41.52	41.58	40.75	41.09	122,300	+0.14(+0.34%)
Feb 09, 2006	41.06	41.22	40.90	40.95	143,400	+0.88(+2.20%)
Feb 08, 2006	40.09	40.19	39.51	40.07	438,100	-0.25(-0.62%)
Feb 07, 2006	40.37	40.69	40.27	40.32	153,700	-0.03(-0.07%)
Feb 06, 2006	40.60	40.71	40.25	40.35	255,200	-0.16(-0.39%)
Feb 03, 2006	40.17	40.71	40.05	40.51	185,600	-0.71(-1.72%)
Feb 02, 2006	41.30	41.59	41.01	41.22	97,100	-0.73(-1.74%)
Feb 01, 2006	41.68	42.21	41.67	41.95	101,500	+0.14(+0.33%)
Jan 31, 2006	41.47	41.97	41.43	41.81	126,600	+0.28(+0.67%)
Jan 30, 2006	41.44	41.63	41.34	41.53	98,200	-0.44(-1.05%)
Jan 27, 2006	42.36	42.65	41.86	41.97	151,900	+0.83(+2.02%)
Jan 26, 2006	40.86	41.36	40.80	41.14	409,500	-0.72(-1.72%)
Jan 25, 2006	41.85	41.98	41.36	41.86	323,700	-0.31(-0.74%)
Jan 24, 2006	42.00	42.25	41.89	42.17	87,300	+0.17(+0.40%)
Jan 23, 2006	41.82	42.00	41.78	42.00	108,800	+0.52(+1.25%)
Jan 20, 2006	41.86	41.88	41.41	41.48	244,700	-0.47(-1.12%)
Jan 19, 2006	41.74	42.10	41.73	41.95	84,600	-0.21(-0.50%)
Jan 18, 2006	42.04	42.27	41.79	42.16	91,400	-0.33(-0.78%)
Jan 17, 2006	42.27	42.54	42.23	42.49	112,700	-0.35(-0.82%)
Jan 13, 2006	42.74	42.95	42.52	42.84	761,900	+0.05(+0.12%)
Jan 12, 2006	42.90	43.04	42.63	42.79	193,100	-0.31(-0.72%)
Jan 11, 2006	43.03	43.33	42.87	43.10	96,000	-0.15(-0.35%)
Jan 10, 2006	42.96	43.35	42.83	43.25	106,500	-0.44(-1.01%)
Jan 09, 2006	43.63	43.73	43.43	43.69	101,700	-0.35(-0.79%)
Jan 06, 2006	43.84	44.15	43.60	44.04	195,600	+0.34(+0.78%)
Jan 05, 2006	44.01	44.03	43.60	43.70	101,600	-0.50(-1.13%)
Jan 04, 2006	44.03	44.31	43.91	44.20	294,400	+0.21(+0.48%)

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.