Australia markets open in 6 hours 13 minutes

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.61-0.19 (-1.36%)
As of 01:31PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202213.6013.6813.5413.6113.61195,744
16 Aug 202213.7213.8513.6913.8013.80663,100
15 Aug 202213.6813.6913.5513.6513.65754,800
12 Aug 202213.8913.9413.7613.9113.91721,900
11 Aug 202213.3013.3813.2813.3313.331,002,100
10 Aug 202213.4013.4313.3013.3513.35651,000
09 Aug 202213.2613.3613.2313.2613.261,174,600
08 Aug 202213.4813.6613.4013.4713.471,121,800
05 Aug 202213.8713.9113.5413.6313.631,228,500
04 Aug 202214.6714.7314.5314.6714.67323,400
03 Aug 202214.7915.0214.7615.0015.00302,300
02 Aug 202214.7414.8614.6814.7414.74731,900
01 Aug 202214.6514.6514.4714.6014.601,110,900
29 July 202214.4214.5314.4214.5214.52396,500
28 July 202214.4614.5714.3014.5714.57899,900
27 July 202214.5414.6314.3414.6214.62931,000
26 July 202214.5714.6414.5114.5414.54985,600
25 July 202214.7814.8014.5814.7414.74678,200
22 July 202214.5114.5714.3214.3514.35453,300
21 July 202214.5214.6914.4914.6014.60421,900
20 July 202214.9715.0314.8114.8514.85444,000
19 July 202214.4115.0514.3714.7914.79986,200
18 July 202214.0314.0813.8713.8913.89882,600
15 July 202213.8514.0213.7714.0014.00651,400
14 July 202213.6413.6913.5013.6613.66623,900
13 July 202213.9214.1913.9214.1414.14511,400
12 July 202214.0114.1913.9513.9513.95872,500
11 July 202214.1414.2414.0314.0414.04709,500
08 July 202214.6014.7214.5014.6614.66305,100
07 July 202214.3814.4914.3014.3714.37690,900
06 July 202214.2914.4114.2114.3314.33708,800
05 July 202214.3214.3814.1114.3614.36821,400
01 July 202214.7915.0214.7015.0215.02564,600
30 June 202214.6914.9014.6214.8714.87450,000
29 June 202215.2515.2614.9815.0215.02374,300
28 June 202215.7715.8715.6815.7015.70326,100
27 June 202215.5715.7815.4815.6115.61556,700
24 June 202215.1115.2514.9615.2315.23734,100
23 June 202215.8015.8015.2215.3815.381,089,400
22 June 202215.7716.1615.7716.0016.00780,600
21 June 202216.8416.8415.9916.1816.18956,000
17 June 202216.3916.5016.3016.5016.50751,500
16 June 202216.2816.3416.0616.1016.101,008,800
15 June 202216.7416.8516.4816.7316.732,064,000
14 June 202216.7816.8516.5016.6016.60758,300
13 June 202216.5516.7316.4816.5616.56869,300
10 June 202216.8516.8716.6816.7916.79297,300
09 June 202217.5817.6017.3317.3517.351,817,200
08 June 202217.7017.7717.5917.6217.62548,200
07 June 202217.4417.6717.4317.6517.65849,100
06 June 202217.9818.0117.8117.9017.90246,000
03 June 202217.6017.7817.6017.7117.71554,000
02 June 202217.5817.8317.4617.7517.75742,100
01 June 202217.9217.9217.6817.7617.76266,100
31 May 202217.8517.9117.7717.8217.82344,000
27 May 202217.6517.8617.6117.7717.77625,500
26 May 202217.3417.7117.3417.6517.65422,700
25 May 202217.0717.1416.9817.0717.07163,500
24 May 202217.1217.2016.9817.0617.06373,800
23 May 202217.1117.2617.0917.2317.23285,700
20 May 202216.9817.0616.7216.9416.94364,500
19 May 202216.6816.9616.6716.8216.82403,900
18 May 202216.9416.9916.5816.5916.59323,500
17 May 202216.7817.0016.7216.9516.95295,500
16 May 202216.1816.6016.1616.5016.50425,700
13 May 202215.9616.1115.8716.0716.07625,600
12 May 202215.6515.8515.4315.6815.68441,800
11 May 202214.8515.3714.8315.1115.11797,600
10 May 202216.2816.5416.1916.4216.42988,300
09 May 202215.7315.7615.4115.5615.56645,100
06 May 202215.9515.9915.7715.9015.90431,000
05 May 202216.2316.2315.8615.9815.98333,400
04 May 202216.3216.6216.0916.5716.57514,600
03 May 202216.0916.1616.0016.0416.04333,900
02 May 202215.9215.9615.6415.8115.81486,000
02 May 20220.549 Dividend
29 Apr 202216.4516.7416.3316.3915.84235,900
28 Apr 202216.3916.3915.9916.3715.82400,900
27 Apr 202216.7516.7516.3916.5516.00633,400
26 Apr 202217.2617.3316.9016.9216.35430,400
25 Apr 202217.5417.5417.2517.5016.91299,200
22 Apr 202218.0218.0717.8217.9217.32601,600
21 Apr 202218.0718.1917.8817.9517.351,874,500
20 Apr 202217.4317.6917.3317.6917.10276,800
19 Apr 202217.9818.0417.9218.0417.44303,100
18 Apr 202217.8918.1917.7718.0217.42237,300
14 Apr 202218.3118.3218.1418.1517.54261,300
13 Apr 202218.2418.4418.2018.4417.82362,100
12 Apr 202218.3718.4218.1118.1717.56772,200
11 Apr 202218.2618.4518.2318.3117.70395,300
08 Apr 202217.9618.2017.9418.1917.58732,000
07 Apr 202218.0018.0417.8417.9717.37653,200
06 Apr 202217.7917.9217.7017.8917.29806,700
05 Apr 202217.8417.9517.6717.7317.14678,300
04 Apr 202217.8417.9917.8217.9417.34680,500
01 Apr 202217.3517.5017.3517.5016.91452,100
31 Mar 202217.2717.3017.0917.1216.55333,900
30 Mar 202217.1317.3217.1217.2516.67326,700
29 Mar 202217.1317.2617.0917.2016.621,035,800
28 Mar 202216.7616.9316.6816.9316.36608,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...