BAYRY - Bayer Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201915.7515.7615.6215.6615.66384,266
Jun 24, 201915.7015.7415.6615.7315.73431,400
Jun 21, 201915.5015.6515.4015.5315.53546,600
Jun 20, 201915.8215.8515.5715.6515.65313,300
Jun 19, 201915.3915.4915.3515.4615.46241,900
Jun 18, 201915.0015.1814.9815.1315.13592,700
Jun 17, 201914.6714.7614.6514.7314.73586,800
Jun 14, 201914.9314.9314.7714.8314.83558,700
Jun 13, 201915.0915.1115.0015.0615.06368,100
Jun 12, 201915.0915.1414.9915.0015.00305,600
Jun 11, 201915.3015.3515.1415.1715.171,054,300
Jun 10, 201915.0415.0414.9114.9314.93657,900
Jun 07, 201915.0215.1014.9514.9814.98282,800
Jun 06, 201915.0915.1014.8815.0915.09734,600
Jun 05, 201915.2815.2915.0915.1615.16427,500
Jun 04, 201915.3915.4515.2515.4115.41384,900
Jun 03, 201914.9315.1614.9215.1615.16538,700
May 31, 201914.6814.8014.6114.7514.75634,900
May 30, 201915.0415.1615.0215.1015.10394,800
May 29, 201915.0615.1415.0015.0615.06676,800
May 28, 201915.4415.5915.3815.4315.43446,100
May 24, 201915.1015.1915.0515.1915.19285,200
May 23, 201915.1315.2415.0615.1915.19536,200
May 22, 201915.5215.7015.4715.6515.65461,000
May 21, 201915.7015.7715.6315.6715.67724,400
May 20, 201915.5515.7015.5415.6315.63555,700
May 17, 201915.8315.9415.7615.8315.83726,000
May 16, 201915.8916.0915.8816.0016.00570,100
May 15, 201915.5516.0015.5215.9215.92998,100
May 14, 201915.4815.6515.4515.5515.551,068,600
May 13, 201915.9016.0315.8115.9115.91865,700
May 10, 201916.2616.4216.1216.3616.36534,400
May 09, 201916.1516.3016.0516.2916.29785,000
May 08, 201916.6616.8716.6616.7916.79729,300
May 07, 201916.8616.8916.5516.6216.62787,800
May 06, 201917.0617.2717.0517.2617.261,114,000
May 03, 201917.3517.4417.2517.3317.33563,000
May 02, 201917.3217.3917.2617.2717.27772,100
May 01, 201916.7916.8516.6016.7216.72956,600
Apr 30, 201916.7416.8116.6016.7916.79740,900
Apr 29, 201916.6116.8016.5916.7916.79795,700
Apr 29, 20190.78225 Dividend
Apr 26, 201917.3017.4517.1317.3916.61627,700
Apr 25, 201917.1817.2016.9217.1016.33490,400
Apr 24, 201916.9516.9516.7516.9016.14727,000
Apr 23, 201917.3417.4317.2717.3616.58467,800
Apr 22, 201917.1917.2517.1217.1516.38498,900
Apr 18, 201917.1717.2517.0917.1816.41598,600
Apr 17, 201917.5217.5417.2417.3016.522,021,200
Apr 16, 201917.5817.6117.2617.2916.512,243,600
Apr 15, 201917.3517.4317.3017.4016.623,830,100
Apr 12, 201917.3617.4117.2117.2416.46922,600
Apr 11, 201917.1117.1516.9617.0216.256,620,200
Apr 10, 201917.2417.3417.1817.2516.47865,200
Apr 09, 201917.1417.2217.0417.0716.301,304,100
Apr 08, 201917.3517.3717.1317.1816.414,886,600
Apr 05, 201917.2417.3417.2117.2816.501,138,000
Apr 04, 201917.0817.3216.9117.2916.511,566,700
Apr 03, 201916.8917.0216.8717.0116.241,097,800
Apr 02, 201916.5016.7716.4816.7215.971,640,900
Apr 01, 201916.3316.3816.2216.3215.59841,600
Mar 29, 201916.0216.1615.9416.1115.39733,000
Mar 28, 201915.7015.8915.6715.8515.141,780,800
Mar 27, 201915.9816.0815.7215.8215.112,086,700
Mar 26, 201916.0716.1316.0016.0215.301,398,700
Mar 25, 201916.2416.3116.0816.1815.451,935,200
Mar 22, 201917.0117.0816.5916.6415.891,429,800
Mar 21, 201917.3617.4717.2517.3116.532,357,900
Mar 20, 201917.5217.9817.4417.8517.053,191,700
Mar 19, 201919.7019.8019.6319.6718.79272,000
Mar 18, 201919.1719.3019.1519.1918.33263,200
Mar 15, 201919.3019.5119.0919.1018.24648,700
Mar 14, 201918.9819.1418.9419.0718.21253,700
Mar 13, 201919.0519.2919.0219.2118.35539,900
Mar 12, 201919.0719.1018.8518.9218.07496,300
Mar 11, 201919.2919.3519.1919.2918.42268,900
Mar 08, 201919.5019.5619.4519.5418.66480,200
Mar 07, 201920.1220.1519.6819.7018.811,189,200
Mar 06, 201920.6620.6920.4720.5019.58843,000
Mar 05, 201920.5620.6520.5320.6019.67386,100
Mar 04, 201920.5620.5720.3720.5019.58824,800
Mar 01, 201920.4520.5220.3020.4119.49237,600
Feb 28, 201919.8520.1419.8520.0919.19596,600
Feb 27, 201919.9520.0019.6619.6818.79485,700
Feb 26, 201918.9419.0218.8518.9918.14364,500
Feb 25, 201919.1919.2618.9619.1918.33417,400
Feb 22, 201919.2019.2218.8718.9118.06858,800
Feb 21, 201919.3119.3419.1319.1718.31163,800
Feb 20, 201919.2519.4919.2319.4018.53212,300
Feb 19, 201919.1819.3219.1819.2518.38261,400
Feb 15, 201919.0419.3118.9819.3018.43225,100
Feb 14, 201918.7618.7718.4818.5817.74301,300
Feb 13, 201919.2419.3519.1819.2718.40242,900
Feb 12, 201919.1319.1919.0919.1218.26415,300
Feb 11, 201918.7918.8718.7318.7917.94267,500
Feb 08, 201918.8018.9018.6518.8618.01350,300
Feb 07, 201919.2319.7619.0519.2318.36329,500
Feb 06, 201919.6719.7019.6019.6718.79291,900
Feb 05, 201919.5419.8219.5219.7118.82341,600
Feb 04, 201919.2719.4019.2019.4018.53350,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...