U.S. Markets closed

Bayer Aktiengesellschaft (BAYRY)


Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
130.29-0.62 (-0.47%)
At close: 3:57PM EDT
People also watch
BASFYRHHBYSIEGYLRLCYLVMUY
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017130.10130.53130.00130.29130.2949,000
May 25, 2017131.08131.30130.75130.91130.9141,600
May 24, 2017131.24132.00131.06132.00132.0054,900
May 23, 2017132.36132.80131.89131.91131.9169,100
May 22, 2017131.25131.51130.98131.29131.2976,900
May 19, 2017130.56131.09130.46130.75130.7595,300
May 18, 2017129.18130.13129.05129.93129.9360,600
May 17, 2017129.70129.87128.28128.28128.28174,100
May 16, 2017129.82130.35129.65130.07130.07268,400
May 15, 2017126.97127.90126.80127.63127.6350,500
May 12, 2017127.49127.69126.92127.55127.5554,800
May 11, 2017126.33126.33125.11125.28125.2854,300
May 10, 2017126.26126.50126.03126.50126.5057,500
May 09, 2017126.70126.84125.70126.08126.0884,000
May 08, 2017126.69126.85125.90126.07126.07103,800
May 05, 2017125.90127.41125.81127.39127.3954,000
May 04, 2017124.16125.00124.14125.00125.0053,000
May 03, 2017122.51123.31122.51123.22123.2288,100
May 02, 2017120.68121.50120.43121.48121.48112,400
May 01, 2017122.56122.56121.49122.23122.2351,800
May 01, 20172.9565 Dividend
Apr 28, 2017123.24124.45122.63124.43124.4342,500
Apr 27, 2017122.80123.14122.41122.62122.6272,000
Apr 26, 2017117.61118.04117.50117.81117.8161,300
Apr 25, 2017118.43118.76118.16118.76118.7637,500
Apr 24, 2017117.86118.05117.48118.05118.0578,000
Apr 21, 2017112.58113.10112.17113.10113.1055,900
Apr 20, 2017112.33112.56111.86112.06112.0646,000
Apr 19, 2017111.59112.11111.20111.29111.2978,400
Apr 18, 2017112.29112.39111.38111.69111.69194,600
Apr 17, 2017112.95113.99112.95113.62113.6262,200
Apr 13, 2017113.34113.46112.84113.01113.0144,400
Apr 12, 2017112.75113.22112.49113.06113.0651,300
Apr 11, 2017113.12113.19111.77112.66112.6655,600
Apr 10, 2017114.01114.04113.23113.24113.24112,800
Apr 07, 2017114.05114.54114.00114.50114.50130,100
Apr 06, 2017114.76114.88114.30114.43114.4336,800
Apr 05, 2017115.27115.81114.84114.90114.9042,300
Apr 04, 2017114.37115.01114.35114.94114.9448,200
Apr 03, 2017115.42115.55114.52115.47115.4778,100
Mar 31, 2017114.41115.61114.41115.32115.3237,300
Mar 30, 2017114.48114.61114.00114.02114.0239,700
Mar 29, 2017114.99115.25114.85115.25115.2561,400
Mar 28, 2017116.50116.54115.80115.85115.8559,300
Mar 27, 2017115.62116.13115.40116.07116.0770,200
Mar 24, 2017116.10116.10115.11115.45115.45101,500
Mar 23, 2017114.35115.59114.35114.73114.7354,700
Mar 22, 2017113.77114.53113.43113.76113.7641,400
Mar 21, 2017115.95116.08113.43113.53113.5346,600
Mar 20, 2017114.53114.67114.01114.23114.2337,400
Mar 17, 2017115.09115.28114.76114.87114.8762,300
Mar 16, 2017114.76115.43114.33115.24115.2459,300
Mar 15, 2017112.94114.31112.92114.31114.3199,900
Mar 14, 2017113.52114.21113.28114.00114.00137,000
Mar 13, 2017114.39114.85114.36114.48114.4852,300
Mar 10, 2017114.01114.28113.53114.27114.2760,900
Mar 09, 2017112.02112.67111.87112.04112.0436,700
Mar 08, 2017112.62112.77111.64111.64111.6452,900
Mar 07, 2017113.15113.50113.00113.39113.3975,400
Mar 06, 2017113.55113.56112.76113.30113.30154,400
Mar 03, 2017112.36113.33112.00113.30113.30180,900
Mar 02, 2017111.43111.75111.22111.48111.4854,100
Mar 01, 2017111.14111.94110.95111.71111.7186,100
Feb 28, 2017110.20110.74110.20110.21110.21285,900
Feb 27, 2017110.81111.28110.45110.58110.5874,300
Feb 24, 2017110.16110.74110.16110.74110.7449,700
Feb 23, 2017112.46112.46111.01111.38111.38234,000
Feb 22, 2017113.05114.03112.84113.85113.85344,500
Feb 21, 2017113.94115.00113.90115.00115.0095,700
Feb 17, 2017112.68113.29112.66113.29113.2944,800
Feb 16, 2017113.06113.39112.92113.24113.2450,600
Feb 15, 2017111.45112.66111.45112.49112.4968,100
Feb 14, 2017112.41112.64111.93112.34112.3448,900
Feb 13, 2017113.47113.48112.75112.98112.9830,600
Feb 10, 2017112.33113.03112.30113.01113.0140,800
Feb 09, 2017112.35112.72112.20112.54112.5455,700
Feb 08, 2017108.51110.39108.47110.24110.2456,200
Feb 07, 2017110.43110.62110.05110.44110.4457,200
Feb 06, 2017110.13110.34109.34109.84109.8445,300
Feb 03, 2017111.27111.60110.79111.56111.5648,200
Feb 02, 2017111.28111.65111.04111.35111.3569,800
Feb 01, 2017110.70111.00110.03110.77110.7761,800
Jan 31, 2017111.31111.77110.23111.32111.32208,600
Jan 30, 2017111.62112.30111.10112.15112.15118,200
Jan 27, 2017113.95114.13113.31113.93113.9383,000
Jan 26, 2017114.25114.47112.86113.77113.77166,400
Jan 25, 2017111.63112.67111.36112.59112.59196,900
Jan 24, 2017108.85109.22108.50109.02109.02119,300
Jan 23, 2017108.68108.92108.21108.75108.7581,800
Jan 20, 2017108.95109.40108.88109.31109.31125,000
Jan 19, 2017108.81108.82107.90108.33108.33386,600
Jan 18, 2017108.96109.57108.34108.50108.50107,600
Jan 17, 2017107.51107.98107.43107.98107.9878,700
Jan 13, 2017107.86108.24107.25107.97107.9754,000
Jan 12, 2017106.51106.99106.48106.55106.5580,900
Jan 11, 2017105.94107.22105.90106.96106.9698,500
Jan 10, 2017106.81107.32106.51106.77106.7754,800
Jan 09, 2017107.11107.85106.85107.68107.68106,500
Jan 06, 2017108.23108.55108.00108.11108.1176,300
Jan 05, 2017108.13109.09108.01109.04109.04158,800
*Close price adjusted for dividends and splits.
Loading more data...