BAYRY - Bayer Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202017.2517.4417.2217.2317.23352,400
May 27, 202017.0417.1316.8517.1317.13689,600
May 26, 202016.8816.9516.6216.7416.74988,100
May 22, 202015.8015.8315.6215.7615.76505,100
May 21, 202016.1816.2015.8315.9115.91491,100
May 20, 202016.4316.4516.2416.2816.28396,400
May 19, 202016.5116.5916.3816.3816.38460,200
May 18, 202016.1816.5816.1416.5516.55783,600
May 15, 202015.4015.5515.3515.5315.53481,400
May 14, 202015.1015.2814.9615.2315.23429,000
May 13, 202015.7715.7915.4415.5615.56347,700
May 12, 202015.9315.9415.6515.6515.65409,600
May 11, 202015.5615.7515.5215.7315.73391,600
May 08, 202015.7015.7915.6815.7615.76337,000
May 07, 202015.7715.7915.5715.6515.65530,400
May 06, 202015.9615.9715.7015.7115.71297,300
May 05, 202016.1116.1515.9015.9315.93306,000
May 04, 202015.9216.0815.8216.0016.00733,200
May 01, 202016.4516.5016.1116.1416.14436,700
Apr 30, 202016.7216.7216.2916.4516.45655,400
Apr 29, 202016.5616.7416.4116.7116.71460,300
Apr 29, 20200.76258 Dividend
Apr 28, 202017.3517.4517.1517.2316.47452,900
Apr 27, 202016.8117.3116.6617.2016.44774,000
Apr 24, 202016.1916.2816.0316.2315.51446,200
Apr 23, 202016.0516.3615.9415.9415.23632,400
Apr 22, 202016.1716.1815.9816.0815.37423,700
Apr 21, 202015.7015.9615.6615.7915.09478,200
Apr 20, 202015.7115.9415.6715.7315.03612,400
Apr 17, 202016.0116.0415.7616.0015.29582,000
Apr 16, 202015.6815.7015.4015.5014.81463,400
Apr 15, 202015.4615.6215.4215.4914.80642,400
Apr 14, 202016.0516.2915.9916.2315.51922,800
Apr 13, 202015.7415.8415.4015.5914.90480,000
Apr 09, 202015.6815.8215.5515.7515.05706,800
Apr 08, 202015.3715.4415.1815.3614.68573,600
Apr 07, 202015.8215.8415.4115.4814.79689,800
Apr 06, 202015.2415.3315.0615.2614.58762,500
Apr 03, 202014.3514.4414.2414.3413.71420,300
Apr 02, 202014.1014.5714.0014.4313.79747,000
Apr 01, 202014.3514.5014.0314.1813.551,645,200
Mar 31, 202014.6114.7014.3414.4713.83745,400
Mar 30, 202014.2514.6014.1514.5813.931,360,700
Mar 27, 202013.8614.2813.8414.0613.44852,800
Mar 26, 202013.9014.3213.8614.2513.62761,000
Mar 25, 202013.6014.1413.3013.9613.341,221,800
Mar 24, 202013.5013.9813.2613.7913.181,422,400
Mar 23, 202012.8513.0012.6012.8512.281,202,700
Mar 20, 202013.4014.2013.0913.1612.582,452,000
Mar 19, 202012.8413.8512.7213.5112.912,881,300
Mar 18, 202013.1213.7712.7713.3812.79966,300
Mar 17, 202013.3514.0013.0413.8313.221,331,800
Mar 16, 202012.6913.7112.5512.7912.221,056,200
Mar 13, 202014.0414.4212.9514.3513.711,833,600
Mar 12, 202014.3514.3713.4413.6813.071,002,500
Mar 11, 202016.1816.3015.5215.6514.96922,000
Mar 10, 202016.6416.7015.9916.5815.85561,700
Mar 09, 202016.6217.0516.4416.5015.77759,100
Mar 06, 202018.1618.3217.9918.1417.34382,300
Mar 05, 202018.4618.7418.3018.4217.60356,900
Mar 04, 202018.5618.9218.4118.8618.03383,500
Mar 03, 202018.5918.7117.6717.8417.05616,600
Mar 02, 202017.9818.4917.8018.4717.651,563,400
Feb 28, 202017.4918.0517.4718.0217.221,064,600
Feb 27, 202018.3518.5718.0418.0517.25659,900
Feb 26, 202018.9619.0518.7018.8217.99442,100
Feb 25, 202019.2519.2518.7518.7817.95466,200
Feb 24, 202019.1619.3019.0519.0618.22580,700
Feb 21, 202020.0620.1220.0020.0719.18257,700
Feb 20, 202020.3020.4020.1420.2319.33596,300
Feb 19, 202020.3820.4220.3220.4219.52219,200
Feb 18, 202020.4520.5620.3220.3619.46371,900
Feb 14, 202021.0921.0920.9521.0220.09335,000
Feb 13, 202020.9321.0320.8220.9720.04259,300
Feb 12, 202021.1521.2121.1121.1720.23275,800
Feb 11, 202021.1921.2021.1121.1120.18425,400
Feb 10, 202021.0921.1721.0621.1420.20453,500
Feb 07, 202021.3121.3721.2321.2720.33284,500
Feb 06, 202021.4421.5121.4221.4520.50194,900
Feb 05, 202021.1421.2821.1221.2220.28282,900
Feb 04, 202020.9020.9220.7420.8219.90653,400
Feb 03, 202020.2520.5020.2320.3519.45373,500
Jan 31, 202020.4720.4820.2120.2719.37335,200
Jan 30, 202020.3920.4420.2620.4419.54289,900
Jan 29, 202020.7520.7620.5720.6819.76261,100
Jan 28, 202020.6520.9120.6220.9119.98412,200
Jan 27, 202020.3420.5120.2520.4419.54389,200
Jan 24, 202020.9120.9420.6720.8019.88562,800
Jan 23, 202020.6421.5920.4821.5920.631,149,200
Jan 22, 202020.8720.9020.7120.7519.83268,300
Jan 21, 202021.0421.0820.9520.9920.06341,900
Jan 17, 202021.0321.0320.8620.9420.01185,300
Jan 16, 202020.9220.9820.8520.9820.05279,700
Jan 15, 202021.0421.1021.0021.0020.07394,900
Jan 14, 202020.7720.8420.7320.8319.91204,000
Jan 13, 202020.8321.0520.7521.0320.10655,800
Jan 10, 202020.9621.0520.9320.9920.06250,800
Jan 09, 202020.8420.8720.7520.8319.91244,500
Jan 08, 202020.4420.7820.4420.7419.82403,800
Jan 07, 202020.1720.1820.0420.0519.16434,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...