Bayer Aktienges Ads (OP: BAYRY )

14.54 USD +0.01 (+0.07%)
Official Closing Price Updated: 4:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 14.60 14.69 14.51 14.54 612,417 +0.01(+0.07%)
Dec 03, 2020 14.53 14.55 14.46 14.53 480,060 +0.00(+0.00%)
Dec 02, 2020 14.45 14.55 14.40 14.53 380,628 -0.29(-1.93%)
Dec 01, 2020 14.69 14.82 14.67 14.82 752,728 +0.30(+2.04%)
Nov 30, 2020 14.74 14.81 14.47 14.52 899,268 -0.34(-2.30%)
Nov 27, 2020 14.69 14.94 14.68 14.86 409,600 +0.20(+1.38%)
Nov 25, 2020 14.54 14.74 14.52 14.66 865,800 +0.20(+1.38%)
Nov 24, 2020 14.39 14.55 14.39 14.46 1,205,708 +0.24(+1.65%)
Nov 23, 2020 14.15 14.25 14.06 14.22 755,180 +0.04(+0.25%)
Nov 20, 2020 14.00 14.20 13.99 14.19 434,600 +0.34(+2.45%)
Nov 19, 2020 13.75 13.85 13.70 13.85 623,776 -0.12(-0.89%)
Nov 18, 2020 13.92 14.09 13.90 13.97 403,427 -0.21(-1.52%)
Nov 17, 2020 14.08 14.20 14.01 14.19 538,581 -0.02(-0.13%)
Nov 16, 2020 14.35 14.38 14.06 14.21 818,590 +0.05(+0.34%)
Nov 13, 2020 14.01 14.18 14.00 14.16 405,100 +0.14(+1.00%)
Nov 12, 2020 13.88 14.05 13.86 14.02 629,845 -0.13(-0.93%)
Nov 11, 2020 14.01 14.17 14.00 14.15 493,146 +0.13(+0.94%)
Nov 10, 2020 14.00 14.13 13.93 14.02 695,744 +0.50(+3.70%)
Nov 09, 2020 13.85 13.89 13.49 13.52 1,183,010 +0.86(+6.79%)
Nov 06, 2020 12.64 12.71 12.58 12.66 310,700 -0.24(-1.86%)
Nov 05, 2020 12.86 12.90 12.78 12.90 2,350,345 +0.25(+1.98%)
Nov 04, 2020 12.49 12.84 12.43 12.65 762,501 +0.31(+2.51%)
Nov 03, 2020 12.03 12.35 11.96 12.34 938,095 +0.27(+2.24%)
Nov 02, 2020 12.04 12.15 12.03 12.07 641,805 +0.34(+2.90%)
Oct 30, 2020 11.76 11.77 11.65 11.73 651,100 -0.25(-2.09%)
Oct 29, 2020 11.90 12.00 11.79 11.98 1,294,433 +0.09(+0.76%)
Oct 28, 2020 11.91 12.06 11.80 11.89 914,115 -0.39(-3.18%)
Oct 27, 2020 12.38 12.45 12.28 12.28 690,165 -0.32(-2.54%)
Oct 26, 2020 12.69 12.72 12.47 12.60 900,808 +0.10(+0.80%)
Oct 23, 2020 12.58 12.61 12.44 12.50 1,428,300 +0.02(+0.16%)
Oct 22, 2020 12.39 12.49 12.32 12.48 1,754,667 -0.12(-0.95%)
Oct 21, 2020 12.59 12.66 12.55 12.60 1,394,397 -0.30(-2.33%)
Oct 20, 2020 12.96 12.97 12.83 12.90 1,507,073 +0.03(+0.23%)
Oct 19, 2020 13.02 13.03 12.84 12.87 690,337 -0.19(-1.45%)
Oct 16, 2020 13.05 13.12 12.98 13.06 511,400 +0.18(+1.40%)
Oct 15, 2020 12.78 12.90 12.75 12.88 803,054 -0.07(-0.54%)
Oct 14, 2020 13.00 13.02 12.92 12.95 795,594 -0.16(-1.19%)
Oct 13, 2020 13.19 13.19 13.06 13.11 1,134,206 -0.52(-3.81%)
Oct 12, 2020 13.70 13.78 13.57 13.62 1,175,148 -0.14(-1.05%)
Oct 09, 2020 13.84 13.84 13.72 13.77 643,000 +0.18(+1.32%)
Oct 08, 2020 13.59 13.73 13.56 13.59 2,101,898 +0.19(+1.42%)
Oct 07, 2020 13.29 13.40 13.25 13.40 535,376 -0.12(-0.89%)
Oct 06, 2020 13.87 13.90 13.50 13.52 974,624 -0.25(-1.82%)
Oct 05, 2020 13.62 13.85 13.62 13.77 846,109 +0.56(+4.24%)
Oct 02, 2020 13.04 13.34 13.03 13.21 1,405,700 -0.56(-4.07%)
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.