Australia markets closed

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.91-0.02 (-0.09%)
At close: 3:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202115.9215.9415.8715.9215.92207,000
08 Apr 202115.9715.9815.9015.9315.93306,000
07 Apr 202115.9616.0315.9315.9815.98240,400
06 Apr 202115.9516.0615.9216.0316.03520,200
05 Apr 202116.0516.1515.7316.0816.08332,800
01 Apr 202115.7815.7915.6915.7715.77285,900
31 Mar 202115.8415.9515.2615.8815.88228,500
30 Mar 202115.6315.8415.5815.7115.71305,500
29 Mar 202115.6015.7815.6015.7715.77240,300
26 Mar 202115.7915.8115.6515.7815.78349,600
25 Mar 202115.7315.7815.6915.7615.76244,300
24 Mar 202115.8415.8915.8015.8215.82248,300
23 Mar 202116.1016.1215.9716.0016.00280,100
22 Mar 202115.9616.0215.8615.9215.92244,000
19 Mar 202115.9516.0715.8615.9815.98202,300
18 Mar 202115.8716.0815.8515.9115.91306,600
17 Mar 202115.7015.9315.6315.8915.89239,200
16 Mar 202115.8215.8415.7215.7615.76500,700
15 Mar 202115.9115.9115.6515.8815.88297,100
12 Mar 202115.7215.8815.7215.8815.88585,200
11 Mar 202115.6615.7715.5815.7115.71663,600
10 Mar 202116.2916.3216.0916.2316.23529,100
09 Mar 202115.8415.9115.7015.7515.75332,900
08 Mar 202115.3915.7515.3715.6415.64360,200
05 Mar 202115.5115.5315.2915.4615.46710,300
04 Mar 202115.6415.7015.3515.4415.44238,200
03 Mar 202115.6115.6415.4115.5115.51299,300
02 Mar 202115.7215.9015.6815.8215.82513,400
01 Mar 202115.7715.8715.7115.8215.82334,500
26 Feb 202115.5215.5315.1515.3015.30444,700
25 Feb 202116.0916.1415.3515.7215.72715,600
24 Feb 202116.4316.8016.4216.7916.79285,200
23 Feb 202116.2516.2716.1016.2616.26237,200
22 Feb 202116.2416.3916.2216.3416.34276,000
19 Feb 202116.1616.3516.1616.2816.28190,000
18 Feb 202116.1816.1915.9816.1116.11955,100
17 Feb 202116.2916.3516.2216.3416.34309,900
16 Feb 202116.5916.6016.4616.5516.55484,100
12 Feb 202116.2316.4116.2016.3916.39201,100
11 Feb 202116.4616.4716.3116.3816.38462,100
10 Feb 202116.6216.6316.2716.4716.47332,500
09 Feb 202116.8816.9016.7016.8216.82298,000
08 Feb 202116.8016.8416.7016.7816.78400,800
05 Feb 202116.7716.9016.6916.8916.89499,600
04 Feb 202116.2616.2916.2016.2516.25496,600
03 Feb 202115.4616.5015.4516.4016.40884,600
02 Feb 202115.5215.6415.4215.6015.60745,100
01 Feb 202115.4315.4315.2515.3415.34341,900
29 Jan 202115.3815.4415.1015.2115.21342,500
28 Jan 202115.3115.5915.2815.4315.43300,100
27 Jan 202115.2115.2515.0415.1615.16543,300
26 Jan 202115.8215.8915.7915.8515.85344,900
25 Jan 202115.6615.7915.6015.7315.73592,400
22 Jan 202115.9716.1015.9516.0216.02390,000
21 Jan 202116.3916.4016.0616.1816.18834,100
20 Jan 202116.2716.3316.1816.3316.33332,500
19 Jan 202116.3016.3116.0616.1116.11440,200
15 Jan 202115.9315.9715.7015.8215.82260,800
14 Jan 202115.9716.0915.9416.0416.04356,500
13 Jan 202115.9016.0715.8616.0016.00372,100
12 Jan 202115.4115.4415.2015.4415.44831,700
11 Jan 202115.5015.5515.4215.5015.50841,400
08 Jan 202115.9916.0115.6415.7715.773,546,100
07 Jan 202116.1216.2416.0516.2116.21640,300
06 Jan 202115.8016.0515.7915.8615.86602,500
05 Jan 202115.1715.3115.1015.2915.29691,700
04 Jan 202115.2715.2914.9015.0515.05439,700
31 Dec 202014.7914.8414.5514.8414.84551,000
30 Dec 202014.8014.9714.6614.6914.69423,900
29 Dec 202014.8714.9014.7414.7714.77365,800
28 Dec 202014.8714.9214.7714.7914.79430,200
24 Dec 202014.8514.8514.5714.5914.59366,500
23 Dec 202014.8314.8714.6414.6814.68297,900
22 Dec 202014.7014.7314.5914.6514.65461,500
21 Dec 202014.3314.5314.2314.4614.46643,800
18 Dec 202015.1615.1614.9715.0515.05435,600
17 Dec 202015.1015.1114.9915.0515.05469,200
16 Dec 202014.9115.0614.8815.0215.02698,100
15 Dec 202014.4214.4314.3014.4214.42470,300
14 Dec 202014.3014.3514.2514.2614.26480,800
11 Dec 202014.2714.3014.1014.1214.12550,000
10 Dec 202014.3114.4214.2914.3914.39455,700
09 Dec 202014.4614.4914.2614.3514.35671,200
08 Dec 202014.2114.3714.2014.3514.35346,900
07 Dec 202014.4114.4414.3214.3314.33567,700
04 Dec 202014.6014.6914.5114.5414.54612,400
03 Dec 202014.5314.5514.4614.5314.53480,100
02 Dec 202014.4514.5514.4114.5314.53380,600
01 Dec 202014.6914.8214.6714.8214.82752,700
30 Nov 202014.7414.8114.4714.5214.52899,300
27 Nov 202014.6914.9414.6814.8614.86409,600
25 Nov 202014.5414.7414.5214.6614.66865,900
24 Nov 202014.3914.5514.3914.4614.461,205,700
23 Nov 202014.1514.2514.0614.2314.23755,200
20 Nov 202014.0014.2013.9914.1914.19434,600
19 Nov 202013.7513.8513.7013.8513.85675,800
18 Nov 202013.9214.0913.9013.9813.98403,400
17 Nov 202014.0814.2014.0114.1914.19538,600
16 Nov 202014.3514.3814.0614.2114.21818,600
13 Nov 202014.0114.1814.0014.1614.16405,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...