BAYRY - Bayer Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201916.9516.9516.7516.8316.83332,461
Apr 23, 201917.3417.4317.2717.3617.36467,800
Apr 22, 201917.1917.2517.1217.1517.15498,900
Apr 18, 201917.1717.2517.0917.1817.18598,600
Apr 17, 201917.5217.5417.2417.3017.302,021,200
Apr 16, 201917.5817.6117.2617.2917.292,243,600
Apr 15, 201917.3517.4317.3017.4017.403,830,100
Apr 12, 201917.3617.4117.2117.2417.24922,600
Apr 11, 201917.1117.1516.9617.0217.026,620,200
Apr 10, 201917.2417.3417.1817.2517.25865,200
Apr 09, 201917.1417.2217.0417.0717.071,304,100
Apr 08, 201917.3517.3717.1317.1817.184,886,600
Apr 05, 201917.2417.3417.2117.2817.281,138,000
Apr 04, 201917.0817.3216.9117.2917.291,566,700
Apr 03, 201916.8917.0216.8717.0117.011,097,800
Apr 02, 201916.5016.7716.4816.7216.721,640,900
Apr 01, 201916.3316.3816.2216.3216.32841,600
Mar 29, 201916.0216.1615.9416.1116.11733,000
Mar 28, 201915.7015.8915.6715.8515.851,780,800
Mar 27, 201915.9816.0815.7215.8215.822,086,700
Mar 26, 201916.0716.1316.0016.0216.021,398,700
Mar 25, 201916.2416.3116.0816.1816.181,935,200
Mar 22, 201917.0117.0816.5916.6416.641,429,800
Mar 21, 201917.3617.4717.2517.3117.312,357,900
Mar 20, 201917.5217.9817.4417.8517.853,191,700
Mar 19, 201919.7019.8019.6319.6719.67272,000
Mar 18, 201919.1719.3019.1519.1919.19263,200
Mar 15, 201919.3019.5119.0919.1019.10648,700
Mar 14, 201918.9819.1418.9419.0719.07253,700
Mar 13, 201919.0519.2919.0219.2119.21539,900
Mar 12, 201919.0719.1018.8518.9218.92496,300
Mar 11, 201919.2919.3519.1919.2919.29268,900
Mar 08, 201919.5019.5619.4519.5419.54480,200
Mar 07, 201920.1220.1519.6819.7019.701,189,200
Mar 06, 201920.6620.6920.4720.5020.50843,000
Mar 05, 201920.5620.6520.5320.6020.60386,100
Mar 04, 201920.5620.5720.3720.5020.50824,800
Mar 01, 201920.4520.5220.3020.4120.41237,600
Feb 28, 201919.8520.1419.8520.0920.09596,600
Feb 27, 201919.9520.0019.6619.6819.68485,700
Feb 26, 201918.9419.0218.8518.9918.99364,500
Feb 25, 201919.1919.2618.9619.1919.19417,400
Feb 22, 201919.2019.2218.8718.9118.91858,800
Feb 21, 201919.3119.3419.1319.1719.17163,800
Feb 20, 201919.2519.4919.2319.4019.40212,300
Feb 19, 201919.1819.3219.1819.2519.25261,400
Feb 15, 201919.0419.3118.9819.3019.30225,100
Feb 14, 201918.7618.7718.4818.5818.58301,300
Feb 13, 201919.2419.3519.1819.2719.27242,900
Feb 12, 201919.1319.1919.0919.1219.12415,300
Feb 11, 201918.7918.8718.7318.7918.79267,500
Feb 08, 201918.8018.9018.6518.8618.86350,300
Feb 07, 201919.2319.7619.0519.2319.23329,500
Feb 06, 201919.6719.7019.6019.6719.67291,900
Feb 05, 201919.5419.8219.5219.7119.71341,600
Feb 04, 201919.2719.4019.2019.4019.40350,600
Feb 01, 201919.0919.2819.0519.2419.24383,300
Jan 31, 201918.8619.0818.7819.0619.06411,500
Jan 30, 201918.8119.0218.7118.9718.97233,200
Jan 29, 201918.9419.0118.8418.9118.91380,800
Jan 28, 201919.0619.1619.0119.1019.10751,600
Jan 25, 201919.2319.5419.2019.3619.36404,100
Jan 24, 201918.7018.8718.6518.7118.71371,500
Jan 23, 201918.8118.9018.7518.8218.82499,300
Jan 22, 201918.4818.7918.4718.7618.761,290,300
Jan 18, 201918.8019.0518.6119.0419.04464,100
Jan 17, 201918.2818.5018.2018.4318.43528,500
Jan 16, 201918.5718.6318.5018.5318.53417,400
Jan 15, 201918.5618.7518.5418.6318.63392,300
Jan 14, 201918.6018.7618.5818.6918.692,096,200
Jan 11, 201918.6718.9818.6118.9518.95558,000
Jan 10, 201918.8019.1318.7719.1219.12448,800
Jan 09, 201919.0619.1118.8718.9418.94261,300
Jan 08, 201918.8818.9518.7418.8818.88560,000
Jan 07, 201918.3718.4918.2518.4618.461,083,000
Jan 04, 201918.2018.6618.1918.6118.61523,100
Jan 03, 201917.4317.4817.3217.3917.39521,600
Jan 02, 201917.2017.4317.1717.4017.40966,800
Dec 31, 201817.5517.6417.4617.5717.571,346,800
Dec 28, 201817.3317.4017.2317.3117.31887,900
Dec 27, 201816.9017.0916.5817.0917.091,156,100
Dec 26, 201817.1117.4316.8817.4217.421,162,100
Dec 24, 201817.3217.4416.9817.0417.04689,300
Dec 21, 201817.2317.6617.1517.1917.191,537,200
Dec 20, 201817.5717.6017.2617.2717.271,183,800
Dec 19, 201817.8317.8717.1117.2717.271,085,000
Dec 18, 201818.1118.1717.8517.9617.96853,900
Dec 17, 201817.8218.1517.7917.9617.961,220,300
Dec 14, 201818.0818.1317.7717.8117.81890,000
Dec 13, 201818.1418.2818.0518.2218.22856,600
Dec 12, 201818.1618.3418.1218.2018.20578,500
Dec 11, 201818.0718.0817.6317.8617.861,977,600
Dec 10, 201817.7317.7717.1417.5217.521,100,100
Dec 07, 201817.8618.2617.5918.1018.101,162,000
Dec 06, 201818.0318.1017.6418.0018.001,592,200
Dec 04, 201818.6918.7018.0718.1518.151,106,400
Dec 03, 201818.8818.9218.6618.8618.861,072,400
Nov 30, 201818.5518.5618.2518.4318.43822,500
Nov 29, 201818.0518.2917.9218.1818.18838,100
Nov 28, 201818.1318.4518.0118.4118.41687,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...