Other OTC - Delayed Quote USD

Bayer Aktiengesellschaft (BAYZF)

27.93 -0.22 (-0.78%)
At close: April 18 at 2:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 27.79 27.93 27.69 27.93 27.93 156,100
Apr 17, 2024 27.90 28.15 27.90 28.15 28.15 800
Apr 16, 2024 27.41 27.41 27.41 27.41 27.41 600
Apr 15, 2024 28.31 28.31 28.00 28.00 28.00 2,800
Apr 12, 2024 28.90 28.90 28.74 28.87 28.87 2,400
Apr 11, 2024 29.30 29.30 28.96 29.12 29.12 19,600
Apr 10, 2024 29.88 29.88 29.39 29.57 29.57 50,300
Apr 9, 2024 29.95 30.03 29.58 29.58 29.58 51,800
Apr 8, 2024 29.62 29.62 29.62 29.62 29.62 200
Apr 5, 2024 29.95 31.87 29.63 31.87 31.87 83,500
Apr 4, 2024 30.86 31.05 30.68 30.68 30.68 1,200
Apr 3, 2024 31.00 31.06 30.78 30.78 30.78 2,800
Apr 2, 2024 30.01 30.14 30.01 30.14 30.14 126,900
Apr 1, 2024 31.00 31.00 30.50 30.60 30.60 1,600
Mar 28, 2024 30.79 30.80 30.79 30.79 30.79 63,600
Mar 27, 2024 30.11 30.90 30.11 30.79 30.79 8,400
Mar 26, 2024 29.50 29.54 29.39 29.41 29.41 107,800
Mar 25, 2024 29.26 29.26 29.19 29.19 29.19 55,100
Mar 22, 2024 28.80 28.95 28.80 28.86 28.86 7,000
Mar 21, 2024 28.73 28.89 28.73 28.89 28.89 97,400
Mar 20, 2024 28.31 28.59 28.09 28.09 28.09 56,000
Mar 19, 2024 28.00 28.18 28.00 28.15 28.15 218,500
Mar 18, 2024 28.43 28.59 28.43 28.59 28.59 1,300
Mar 15, 2024 28.55 28.55 28.55 28.55 28.55 400
Mar 14, 2024 28.65 28.65 28.30 28.30 28.30 6,000
Mar 13, 2024 28.71 29.44 28.71 29.06 29.06 16,900
Mar 12, 2024 28.69 28.95 28.68 28.85 28.85 8,600
Mar 11, 2024 28.46 29.45 28.33 29.33 29.33 151,400
Mar 8, 2024 28.38 29.31 28.38 28.66 28.66 7,800
Mar 7, 2024 28.38 28.93 28.38 28.83 28.83 25,300
Mar 6, 2024 29.02 29.14 28.95 28.95 28.95 15,100
Mar 5, 2024 28.68 28.68 28.03 28.25 28.25 20,100
Mar 4, 2024 30.49 30.50 30.49 30.50 30.50 700
Mar 1, 2024 30.57 30.85 30.36 30.68 30.68 53,600
Feb 29, 2024 30.66 30.66 30.33 30.41 30.41 43,200
Feb 28, 2024 30.99 31.03 30.94 31.02 31.02 24,900
Feb 27, 2024 31.05 31.05 31.05 31.05 31.05 5,900
Feb 26, 2024 31.05 31.07 30.96 31.05 31.05 11,100
Feb 23, 2024 30.96 31.16 30.93 31.14 31.14 5,900
Feb 22, 2024 31.23 31.31 31.21 31.21 31.21 29,400
Feb 21, 2024 31.25 31.25 31.09 31.10 31.10 5,600
Feb 20, 2024 31.27 31.27 31.00 31.04 31.04 2,600
Feb 16, 2024 30.74 30.90 30.74 30.81 30.81 14,600
Feb 15, 2024 30.22 30.24 30.09 30.09 30.09 63,500
Feb 14, 2024 30.22 30.22 30.22 30.22 30.22 500
Feb 13, 2024 30.00 30.00 29.80 29.80 29.80 27,700
Feb 12, 2024 30.39 30.39 30.30 30.30 30.30 1,100
Feb 9, 2024 30.00 30.00 30.00 30.00 30.00 3,400
Feb 8, 2024 30.00 30.00 29.89 29.93 29.93 80,900
Feb 7, 2024 31.07 31.07 30.79 31.05 31.05 1,900
Feb 6, 2024 30.76 31.60 30.76 31.50 31.50 17,200
Feb 5, 2024 30.90 30.90 30.67 30.73 30.73 58,900
Feb 2, 2024 30.80 31.04 30.80 31.00 31.00 54,600
Feb 1, 2024 31.00 31.09 30.59 30.82 30.82 17,800
Jan 31, 2024 31.48 31.69 31.11 31.17 31.17 23,600
Jan 30, 2024 32.87 33.00 32.37 32.42 32.42 117,600
Jan 29, 2024 33.24 33.40 33.00 33.40 33.40 106,600
Jan 26, 2024 35.25 35.25 34.94 35.20 35.20 2,300
Jan 25, 2024 35.47 35.47 35.47 35.47 35.47 500
Jan 24, 2024 35.70 35.70 35.70 35.70 35.70 1,500
Jan 23, 2024 35.51 35.51 35.12 35.12 35.12 400
Jan 22, 2024 35.59 35.87 35.59 35.87 35.87 12,700
Jan 19, 2024 35.22 35.72 35.07 35.72 35.72 304,700
Jan 18, 2024 35.00 35.46 35.00 35.46 35.46 113,400
Jan 17, 2024 36.32 36.32 35.88 35.88 35.88 4,600
Jan 16, 2024 36.18 36.54 36.18 36.54 36.54 19,800
Jan 12, 2024 37.25 37.25 37.25 37.25 37.25 10,100
Jan 11, 2024 37.80 37.97 36.80 37.25 37.25 125,600
Jan 10, 2024 38.59 38.59 38.22 38.27 38.27 88,700
Jan 9, 2024 39.23 39.23 38.70 38.70 38.70 4,800
Jan 8, 2024 38.50 39.00 38.35 39.00 39.00 2,000
Jan 5, 2024 38.40 38.92 38.40 38.92 38.92 137,100
Jan 4, 2024 38.23 38.66 38.23 38.66 38.66 500
Jan 3, 2024 37.55 37.55 37.31 37.51 37.51 1,000
Jan 2, 2024 37.08 37.77 37.08 37.76 37.76 1,500
Dec 29, 2023 37.05 37.26 36.90 37.26 37.26 12,600
Dec 28, 2023 37.62 37.62 36.82 36.96 36.96 3,200
Dec 27, 2023 37.21 37.52 37.06 37.29 37.29 93,800
Dec 26, 2023 36.20 36.20 35.95 36.00 36.00 6,600
Dec 22, 2023 36.16 36.25 35.82 36.25 36.25 7,500
Dec 21, 2023 35.97 35.99 35.50 35.99 35.99 3,200
Dec 20, 2023 35.51 35.72 35.44 35.53 35.53 1,500
Dec 19, 2023 35.11 35.66 35.10 35.42 35.42 12,900
Dec 18, 2023 34.97 35.22 34.66 34.66 34.66 270,600
Dec 15, 2023 34.90 34.98 34.90 34.98 34.98 94,900
Dec 14, 2023 35.00 35.00 34.82 34.82 34.82 2,800
Dec 13, 2023 33.61 33.99 33.39 33.85 33.85 4,600
Dec 12, 2023 34.00 34.00 33.62 33.62 33.62 2,600
Dec 11, 2023 34.00 34.00 33.73 33.80 33.80 1,200
Dec 8, 2023 34.17 34.63 34.16 34.16 34.16 4,000
Dec 7, 2023 34.75 34.75 34.16 34.64 34.64 12,400
Dec 6, 2023 35.00 35.15 34.86 35.15 35.15 25,900
Dec 5, 2023 34.05 34.59 34.05 34.59 34.59 2,100
Dec 4, 2023 33.71 33.71 30.83 33.25 33.25 46,800
Dec 1, 2023 33.90 33.91 33.68 33.91 33.91 2,400
Nov 30, 2023 34.08 34.49 34.08 34.33 34.33 16,300
Nov 29, 2023 33.65 33.74 33.49 33.56 33.56 76,400
Nov 28, 2023 33.80 33.88 33.31 33.31 33.31 18,200
Nov 27, 2023 35.37 35.37 34.53 34.53 34.53 2,200
Nov 24, 2023 35.76 35.85 35.70 35.70 35.70 7,400
Nov 22, 2023 36.09 36.10 35.53 35.78 35.78 68,900
Nov 21, 2023 37.67 37.67 37.05 37.17 37.17 12,100
Nov 20, 2023 36.41 37.76 36.34 37.47 37.47 48,400
Nov 17, 2023 46.32 46.32 44.96 44.96 44.96 29,600
Nov 16, 2023 44.20 44.20 44.20 44.20 44.20 17,600
Nov 15, 2023 44.21 44.80 44.14 44.20 44.20 2,900
Nov 14, 2023 44.18 44.18 44.18 44.18 44.18 400
Nov 13, 2023 42.72 43.28 42.70 43.12 43.12 6,600
Nov 10, 2023 43.26 43.26 43.00 43.16 43.16 1,500
Nov 9, 2023 44.62 44.74 44.58 44.58 44.58 900
Nov 8, 2023 44.08 44.37 44.08 44.37 44.37 2,500
Nov 7, 2023 44.56 44.56 44.41 44.41 44.41 29,100
Nov 6, 2023 45.12 45.23 44.98 45.23 45.23 2,000
Nov 3, 2023 45.09 45.12 44.98 44.98 44.98 700
Nov 2, 2023 42.36 42.36 42.36 42.36 42.36 100
Nov 1, 2023 42.60 42.60 42.36 42.36 42.36 12,900
Oct 31, 2023 43.29 43.29 42.81 42.81 42.81 1,500
Oct 30, 2023 43.27 43.40 42.98 43.27 43.27 3,300
Oct 27, 2023 42.90 42.90 42.90 42.90 42.90 4,500
Oct 26, 2023 43.15 43.15 42.86 42.90 42.90 2,600
Oct 25, 2023 43.54 43.72 43.41 43.41 43.41 3,100
Oct 24, 2023 43.69 43.69 43.69 43.69 43.69 30,100
Oct 23, 2023 42.97 43.77 42.97 43.69 43.69 5,800
Oct 20, 2023 43.98 44.40 43.98 44.40 44.40 900
Oct 19, 2023 44.65 44.65 44.31 44.65 44.65 800
Oct 18, 2023 45.72 45.72 44.85 44.85 44.85 3,300
Oct 17, 2023 45.21 46.10 45.21 46.10 46.10 5,600
Oct 16, 2023 45.75 45.95 45.75 45.95 45.95 1,700
Oct 13, 2023 45.93 45.93 45.57 45.57 45.57 1,400
Oct 12, 2023 46.93 46.93 46.59 46.59 46.59 11,600
Oct 11, 2023 47.70 47.70 47.60 47.60 47.60 6,500
Oct 10, 2023 47.40 47.40 47.21 47.21 47.21 1,700
Oct 9, 2023 45.85 45.85 45.85 45.85 45.85 100
Oct 6, 2023 46.14 46.66 46.14 46.39 46.39 10,200
Oct 5, 2023 46.10 46.22 46.10 46.22 46.22 500
Oct 4, 2023 46.59 46.59 46.59 46.59 46.59 3,900
Oct 3, 2023 45.85 45.85 45.85 45.85 45.85 300
Oct 2, 2023 47.88 47.88 47.00 47.16 47.16 1,100
Sep 29, 2023 48.15 48.15 48.15 48.15 48.15 100
Sep 28, 2023 47.64 48.02 47.64 48.02 48.02 89,200
Sep 27, 2023 48.50 48.50 48.07 48.07 48.07 11,900
Sep 26, 2023 48.54 48.62 48.50 48.62 48.62 154,400
Sep 25, 2023 48.92 49.15 48.80 49.07 49.07 1,700
Sep 22, 2023 50.76 50.76 50.76 50.76 50.76 200
Sep 21, 2023 51.27 51.27 50.39 50.39 50.39 21,700
Sep 20, 2023 52.56 52.56 52.56 52.56 52.56 100
Sep 19, 2023 52.26 52.26 52.08 52.08 52.08 1,100
Sep 18, 2023 51.94 51.94 51.94 51.94 51.94 -
Sep 15, 2023 51.94 51.94 51.94 51.94 51.94 47,000
Sep 14, 2023 51.94 51.94 51.94 51.94 51.94 31,400
Sep 13, 2023 52.60 52.60 51.94 51.94 51.94 51,400
Sep 12, 2023 54.40 54.49 54.16 54.16 54.16 5,900
Sep 11, 2023 54.81 55.16 54.81 55.16 55.16 1,100
Sep 8, 2023 53.86 53.86 53.80 53.80 53.80 300
Sep 7, 2023 53.45 53.45 53.45 53.45 53.45 205,100
Sep 6, 2023 53.44 53.80 53.44 53.45 53.45 255,500
Sep 5, 2023 54.56 54.56 54.03 54.03 54.03 400
Sep 1, 2023 54.54 54.54 54.54 54.54 54.54 400
Aug 31, 2023 55.12 55.12 54.54 54.54 54.54 500
Aug 30, 2023 55.12 55.12 55.12 55.12 55.12 -
Aug 29, 2023 55.12 55.12 55.12 55.12 55.12 11,400
Aug 28, 2023 54.49 54.49 54.47 54.47 54.47 900
Aug 25, 2023 54.33 54.33 54.33 54.33 54.33 300
Aug 24, 2023 54.17 54.42 54.12 54.42 54.42 109,600
Aug 23, 2023 54.29 54.29 54.29 54.29 54.29 235,500
Aug 22, 2023 54.57 54.57 54.49 54.49 54.49 349,100
Aug 21, 2023 54.77 54.77 54.43 54.43 54.43 254,500
Aug 18, 2023 54.67 54.89 54.48 54.89 54.89 580,000
Aug 17, 2023 55.78 55.78 55.78 55.78 55.78 385,900
Aug 16, 2023 55.72 55.78 55.35 55.78 55.78 482,900
Aug 15, 2023 56.72 56.72 56.72 56.72 56.72 332,000
Aug 14, 2023 57.94 57.94 57.94 57.94 57.94 299,300
Aug 11, 2023 57.66 57.66 57.40 57.40 57.40 218,400
Aug 10, 2023 58.02 58.02 57.58 57.92 57.92 111,000
Aug 9, 2023 57.21 57.21 57.21 57.21 57.21 1,900
Aug 8, 2023 57.50 57.50 57.50 57.50 57.50 -
Aug 7, 2023 57.50 57.50 57.50 57.50 57.50 6,500
Aug 4, 2023 56.36 57.05 56.36 57.00 57.00 33,500
Aug 3, 2023 56.46 56.61 56.46 56.61 56.61 1,100
Aug 2, 2023 57.06 57.06 57.06 57.06 57.06 200
Aug 1, 2023 58.43 58.73 58.29 58.29 58.29 1,900
Jul 31, 2023 58.33 58.93 58.33 58.93 58.93 600
Jul 28, 2023 58.17 58.17 58.17 58.17 58.17 100
Jul 27, 2023 57.23 57.58 57.04 57.51 57.51 6,700
Jul 26, 2023 57.03 57.03 56.90 57.03 57.03 900
Jul 25, 2023 57.10 57.10 56.56 56.56 56.56 2,600
Jul 24, 2023 57.22 57.22 56.23 56.23 56.23 11,600
Jul 21, 2023 57.35 57.35 57.35 57.35 57.35 200
Jul 20, 2023 57.90 57.90 57.90 57.90 57.90 1,100
Jul 19, 2023 57.57 57.68 57.57 57.61 57.61 4,500
Jul 18, 2023 57.41 57.86 57.34 57.34 57.34 12,300
Jul 17, 2023 56.59 56.59 56.59 56.59 56.59 -
Jul 14, 2023 56.59 56.59 56.59 56.59 56.59 10,700
Jul 13, 2023 56.58 56.71 56.48 56.71 56.71 900
Jul 12, 2023 55.35 55.35 55.35 55.35 55.35 10,500
Jul 11, 2023 54.71 54.90 54.56 54.90 54.90 3,000
Jul 10, 2023 54.60 54.99 54.56 54.99 54.99 4,500
Jul 7, 2023 53.31 57.05 53.21 57.05 57.05 8,900
Jul 6, 2023 53.13 53.13 52.93 52.93 52.93 3,500
Jul 5, 2023 54.93 54.93 54.93 54.93 54.93 2,600
Jul 3, 2023 55.29 55.29 55.29 55.29 55.29 100
Jun 30, 2023 55.68 55.68 55.22 55.22 55.22 5,700
Jun 29, 2023 55.15 55.15 54.74 55.11 55.11 1,000
Jun 28, 2023 54.75 55.02 54.75 54.81 54.81 6,100
Jun 27, 2023 55.00 55.11 54.48 54.48 54.48 1,400
Jun 26, 2023 54.87 54.89 54.58 54.58 54.58 3,000
Jun 23, 2023 54.99 54.99 54.87 54.87 54.87 4,200
Jun 22, 2023 55.73 55.77 55.42 55.77 55.77 2,100
Jun 21, 2023 56.13 56.13 56.13 56.13 56.13 400
Jun 20, 2023 55.60 55.75 55.50 55.50 55.50 3,100
Jun 16, 2023 57.42 57.42 57.16 57.16 57.16 600
Jun 15, 2023 56.67 56.80 56.67 56.80 56.80 78,000
Jun 14, 2023 55.86 56.31 55.86 55.89 55.89 26,900
Jun 13, 2023 55.40 55.63 55.29 55.63 55.63 2,900
Jun 12, 2023 55.10 55.10 55.10 55.10 55.10 4,700
Jun 9, 2023 55.10 55.10 55.10 55.10 55.10 3,600
Jun 8, 2023 55.86 55.86 55.86 55.86 55.86 500
Jun 7, 2023 55.86 55.86 55.86 55.86 55.86 200
Jun 6, 2023 55.70 55.79 55.70 55.78 55.78 4,000
Jun 5, 2023 56.22 56.22 56.22 56.22 56.22 300
Jun 2, 2023 56.34 56.34 56.34 56.34 56.34 1,400
Jun 1, 2023 55.90 55.90 55.60 55.60 55.60 4,400
May 31, 2023 56.00 56.12 55.67 55.81 55.81 1,500
May 30, 2023 58.02 58.02 57.59 57.59 57.59 36,700
May 26, 2023 58.02 58.02 58.02 58.02 58.02 100
May 25, 2023 56.80 57.28 56.80 57.28 57.28 500
May 24, 2023 58.06 58.23 58.06 58.23 58.23 1,400
May 23, 2023 58.39 58.39 57.90 58.14 58.14 2,400
May 22, 2023 59.09 59.09 58.17 58.17 58.17 7,700
May 19, 2023 58.95 58.95 58.95 58.95 58.95 7,500
May 18, 2023 58.10 59.44 58.10 58.93 58.93 1,200
May 17, 2023 58.30 58.30 58.30 58.30 58.30 8,600
May 16, 2023 58.30 58.30 58.30 58.30 58.30 40,600
May 15, 2023 57.62 58.23 57.45 58.04 58.04 3,500
May 12, 2023 59.01 59.01 58.96 58.96 58.96 5,900
May 11, 2023 59.48 59.48 59.48 59.48 59.48 3,700
May 10, 2023 63.66 64.25 63.66 64.25 64.25 9,400
May 9, 2023 63.79 63.79 63.79 63.79 63.79 1,300
May 8, 2023 64.22 64.60 64.22 64.34 64.34 12,500
May 5, 2023 63.96 64.93 63.96 64.60 64.60 4,400
May 4, 2023 63.46 63.72 63.46 63.53 63.53 7,200
May 3, 2023 63.12 63.69 63.12 63.25 63.25 1,000
May 2, 2023 2.64 Dividend
May 2, 2023 62.86 63.25 62.85 63.25 63.25 900
May 1, 2023 65.91 65.91 65.62 65.73 63.10 1,000
Apr 28, 2023 66.11 66.50 66.11 66.50 63.83 5,100
Apr 27, 2023 65.73 65.97 65.73 65.97 63.33 3,600
Apr 26, 2023 66.43 66.66 66.41 66.41 63.75 325,100
Apr 25, 2023 66.45 66.45 66.45 66.45 63.79 300
Apr 24, 2023 66.44 66.44 66.44 66.44 63.78 2,300
Apr 21, 2023 66.64 66.64 66.64 66.64 63.97 200
Apr 20, 2023 66.87 67.19 66.87 66.90 64.22 29,800
Apr 19, 2023 67.25 67.25 67.25 67.25 64.55 -

Related Tickers

TTKHLTCARE.NS TTK Healthcare Limited
1,538.90
+0.68%
 
SNYNF Sanofi
92.70
0.00%
 
DSKYF Daiichi Sankyo Company, Limited
29.75
+5.42%
 
LLY.F Eli Lilly and Company
690.50
-1.72%
 
RHHBF Roche Holding AG
263.00
+0.38%
 
GLAXF GSK plc
20.20
0.00%
 
PFE.F Pfizer Inc.
23.88
+0.57%
 
JNJ.F Johnson & Johnson
136.44
+0.25%
 
RHHVF Roche Holding AG
240.06
-1.05%
 
DSNKY Daiichi Sankyo Company, Limited
29.58
+1.48%