Bayer Aktienges ADR (OP: BAYRY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	7.380	7.520	7.120	7.360	836,713	+0.06(+0.82%)
Apr 30, 2024	7.380	7.425	7.260	7.300	6,172,284	-0.13(-1.75%)
Apr 29, 2024	7.400	7.470	7.350	7.430	470,058	+0.04(+0.54%)
Apr 26, 2024	7.430	7.480	7.340	7.390	1,413,035	+0.12(+1.65%)
Apr 25, 2024	7.390	7.390	7.230	7.270	1,852,602	+0.01(+0.14%)
Apr 24, 2024	7.300	7.330	7.220	7.260	620,943	-0.11(-1.49%)
Apr 23, 2024	7.290	7.400	7.270	7.370	1,742,657	+0.01(+0.20%)
Apr 22, 2024	7.290	7.390	7.260	7.355	1,836,518	+0.28(+3.88%)
Apr 19, 2024	6.990	7.080	6.960	7.080	1,989,119	+0.04(+0.57%)
Apr 18, 2024	7.000	7.100	6.980	7.040	4,388,680	-0.01(-0.21%)
Apr 17, 2024	7.040	7.100	7.030	7.055	1,986,383	+0.08(+1.22%)
Apr 16, 2024	7.020	7.030	6.970	6.970	3,481,940	-0.05(-0.71%)
Apr 15, 2024	7.130	7.160	7.020	7.020	2,814,421	-0.16(-2.23%)
Apr 12, 2024	7.300	7.320	7.180	7.180	1,488,175	-0.15(-2.05%)
Apr 11, 2024	7.440	7.460	7.260	7.330	2,079,991	-0.13(-1.74%)
Apr 10, 2024	7.480	7.480	7.380	7.460	2,176,861	-0.02(-0.27%)
Apr 09, 2024	7.520	7.590	7.460	7.480	4,281,899	+0.02(+0.27%)
Apr 08, 2024	7.420	7.500	7.410	7.460	2,240,454	-0.09(-1.19%)
Apr 05, 2024	7.500	8.050	7.420	7.550	7,085,130	-0.10(-1.31%)
Apr 04, 2024	7.810	7.810	7.650	7.650	2,215,864	-0.13(-1.67%)
Apr 03, 2024	7.700	7.810	7.690	7.780	2,568,155	+0.27(+3.60%)
Apr 02, 2024	7.560	7.560	7.490	7.510	3,851,941	-0.14(-1.83%)
Apr 01, 2024	7.700	7.890	7.600	7.650	692,174	-0.01(-0.13%)
Mar 28, 2024	7.680	7.690	7.690	7.660	3,570,261	-0.01(-0.13%)
Mar 27, 2024	7.560	7.710	7.555	7.670	2,386,973	+0.30(+4.07%)
Mar 26, 2024	7.350	7.400	7.330	7.370	1,206,780	+0.08(+1.10%)
Mar 25, 2024	7.290	7.360	7.240	7.290	3,612,745	+0.09(+1.25%)
Mar 22, 2024	7.150	7.220	7.150	7.200	1,924,959	+0.03(+0.42%)
Mar 21, 2024	7.150	7.190	7.130	7.170	1,914,052	+0.04(+0.56%)
Mar 20, 2024	7.000	7.160	6.990	7.130	2,150,806	+0.14(+1.99%)
Mar 19, 2024	7.030	7.060	6.960	6.991	5,849,683	-0.11(-1.54%)
Mar 18, 2024	7.160	7.160	7.090	7.100	2,059,676	-0.04(-0.56%)
Mar 15, 2024	7.130	7.180	7.110	7.140	799,635	+0.06(+0.85%)
Mar 14, 2024	7.230	7.230	7.020	7.080	1,278,620	-0.17(-2.34%)
Mar 13, 2024	7.220	7.420	7.216	7.250	1,484,426	+0.01(+0.14%)
Mar 12, 2024	7.170	7.280	7.130	7.240	1,134,674	-0.07(-0.96%)
Mar 11, 2024	7.100	7.390	7.080	7.310	2,688,042	+0.16(+2.24%)
Mar 08, 2024	7.120	7.310	7.110	7.150	756,850	-0.05(-0.69%)
Mar 07, 2024	7.080	7.230	7.060	7.200	1,779,959	-0.06(-0.83%)
Mar 06, 2024	7.320	7.330	7.210	7.260	1,927,704	+0.19(+2.69%)
Mar 05, 2024	7.220	7.280	7.050	7.070	2,822,507	-0.59(-7.70%)
Mar 04, 2024	7.640	7.670	7.600	7.660	1,327,554	-0.01(-0.13%)
Mar 01, 2024	7.700	7.735	7.590	7.670	712,114	+0.08(+1.05%)
Feb 29, 2024	7.650	7.710	7.590	7.590	1,620,681	-0.15(-1.94%)
Feb 28, 2024	7.760	7.770	7.700	7.740	683,351	-0.14(-1.78%)
Feb 27, 2024	7.870	7.900	7.820	7.880	2,632,341	+0.16(+2.07%)
Feb 26, 2024	7.740	7.760	7.700	7.720	1,258,601	-0.04(-0.52%)
Feb 23, 2024	7.700	7.790	7.680	7.760	781,728	-0.04(-0.51%)
Feb 22, 2024	7.810	7.830	7.760	7.800	1,641,982	-0.02(-0.26%)
Feb 21, 2024	7.820	7.840	7.770	7.820	989,629	+0.05(+0.64%)
Feb 20, 2024	7.900	7.907	7.730	7.770	1,608,078	+0.03(+0.39%)
Feb 16, 2024	7.760	7.780	7.710	7.740	1,318,375	+0.12(+1.57%)
Feb 15, 2024	7.550	7.630	7.540	7.620	1,676,951	+0.01(+0.13%)
Feb 14, 2024	7.540	7.620	7.520	7.610	707,617	+0.10(+1.33%)
Feb 13, 2024	7.560	7.600	7.480	7.510	923,867	-0.16(-2.02%)
Feb 12, 2024	7.600	7.670	7.590	7.665	819,996	+0.13(+1.79%)
Feb 09, 2024	7.540	7.550	7.470	7.530	769,747	+0.00(+0.00%)
Feb 08, 2024	7.550	7.600	7.500	7.530	2,335,857	-0.25(-3.21%)
Feb 07, 2024	7.800	7.810	7.520	7.780	1,498,559	-0.14(-1.77%)
Feb 06, 2024	7.750	7.930	7.740	7.920	1,700,191	+0.23(+2.99%)
Feb 05, 2024	7.730	7.790	7.680	7.690	2,419,270	-0.10(-1.28%)
Feb 02, 2024	7.830	7.830	7.730	7.790	1,478,068	+0.01(+0.13%)
Feb 01, 2024	7.750	7.820	7.705	7.780	1,591,880	-0.05(-0.64%)
Jan 31, 2024	7.940	7.970	7.800	7.830	3,286,368	-0.33(-4.04%)
Jan 30, 2024	8.300	8.300	8.120	8.160	4,543,648	-0.23(-2.74%)
Jan 29, 2024	8.300	8.430	8.285	8.390	2,607,076	-0.40(-4.55%)
Jan 26, 2024	8.820	8.840	8.760	8.790	768,727	-0.09(-1.01%)
Jan 25, 2024	8.890	8.910	8.830	8.880	651,444	-0.01(-0.11%)
Jan 24, 2024	8.950	8.970	8.880	8.890	656,026	+0.03(+0.34%)
Jan 23, 2024	8.900	8.920	8.810	8.860	842,936	-0.14(-1.56%)
Jan 22, 2024	8.950	9.060	8.920	9.000	2,082,993	+0.10(+1.12%)
Jan 19, 2024	8.830	8.925	8.790	8.900	1,603,873	-0.01(-0.11%)
Jan 18, 2024	8.810	8.920	8.760	8.910	2,413,838	-0.25(-2.73%)
Jan 17, 2024	9.030	9.440	9.000	9.160	837,809	+0.01(+0.11%)
Jan 16, 2024	9.110	9.170	9.070	9.150	2,142,690	-0.29(-3.07%)
Jan 12, 2024	9.420	9.470	9.380	9.440	622,259	+0.08(+0.85%)
Jan 11, 2024	9.450	9.450	9.270	9.360	1,272,702	-0.21(-2.19%)
Jan 10, 2024	9.580	9.610	9.547	9.570	923,653	-0.18(-1.85%)
Jan 09, 2024	9.760	9.790	9.710	9.750	1,855,177	+0.04(+0.41%)
Jan 08, 2024	9.600	9.730	9.570	9.710	3,018,534	+0.01(+0.10%)
Jan 05, 2024	9.540	9.790	9.540	9.700	2,569,073	+0.06(+0.62%)
Jan 04, 2024	9.580	9.650	9.570	9.640	2,455,750	+0.25(+2.66%)
Jan 03, 2024	9.390	9.410	9.260	9.390	800,086	+0.01(+0.11%)
Jan 02, 2024	9.270	9.410	9.250	9.380	2,293,465	+0.15(+1.63%)
Dec 29, 2023	9.170	9.300	9.160	9.230	797,922	+0.00(+0.00%)
Dec 28, 2023	9.260	9.290	9.180	9.230	2,174,200	-0.01(-0.11%)
Dec 27, 2023	9.240	9.270	9.220	9.240	1,122,498	+0.24(+2.67%)
Dec 26, 2023	9.000	9.030	8.930	9.000	1,386,922	+0.06(+0.67%)
Dec 22, 2023	8.980	9.030	8.920	8.940	980,097	+0.02(+0.22%)
Dec 21, 2023	8.930	8.960	8.870	8.920	2,123,027	+0.12(+1.36%)
Dec 20, 2023	8.860	8.920	8.800	8.800	2,197,204	+0.02(+0.23%)
Dec 19, 2023	8.770	8.830	8.760	8.780	2,217,529	+0.11(+1.27%)
Dec 18, 2023	8.700	8.720	8.650	8.670	3,880,917	+0.00(+0.00%)
Dec 15, 2023	8.660	8.730	8.630	8.670	2,110,669	-0.02(-0.18%)
Dec 14, 2023	8.650	8.740	8.610	8.686	1,906,392	+0.24(+2.87%)
Dec 13, 2023	8.360	8.470	8.300	8.444	1,247,652	+0.04(+0.52%)
Dec 12, 2023	8.380	8.700	8.360	8.400	1,471,106	-0.05(-0.59%)
Dec 11, 2023	8.420	8.450	8.390	8.450	2,352,070	-0.09(-1.05%)
Dec 08, 2023	8.460	8.570	8.440	8.540	1,253,154	+0.01(+0.12%)
Dec 07, 2023	8.550	8.580	8.500	8.530	2,047,304	-0.13(-1.50%)
Dec 06, 2023	8.715	8.740	8.647	8.660	1,148,588	+0.15(+1.76%)
Dec 05, 2023	8.430	8.540	8.400	8.510	1,207,253	+0.18(+2.16%)
Dec 04, 2023	8.300	8.340	8.270	8.330	2,579,854	-0.12(-1.42%)

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.