Australia markets closed

Bayer Aktiengesellschaft (BAYRY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.68+0.01 (+0.07%)
As of 11:39AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.687.717.647.687.68986,335
27 Mar 20247.567.717.567.677.672,387,000
26 Mar 20247.357.407.337.377.371,206,800
25 Mar 20247.297.367.247.297.293,612,700
22 Mar 20247.157.227.157.207.201,925,000
21 Mar 20247.157.197.137.177.171,914,100
20 Mar 20247.007.166.997.137.132,150,800
19 Mar 20247.037.066.966.996.995,849,700
18 Mar 20247.167.167.097.107.102,059,700
15 Mar 20247.137.187.117.147.14799,600
14 Mar 20247.237.237.027.087.081,278,600
13 Mar 20247.227.427.227.257.251,473,100
12 Mar 20247.177.287.137.247.241,112,600
11 Mar 20247.107.397.087.317.312,688,000
08 Mar 20247.127.317.117.157.15756,800
07 Mar 20247.087.237.067.207.201,780,000
06 Mar 20247.327.337.217.267.261,927,700
05 Mar 20247.227.287.057.077.072,822,500
04 Mar 20247.647.677.607.667.661,327,600
01 Mar 20247.707.747.597.677.67712,100
29 Feb 20247.657.717.597.597.591,620,700
28 Feb 20247.767.777.707.747.74683,400
27 Feb 20247.877.907.827.887.882,632,300
26 Feb 20247.747.767.707.727.721,258,600
23 Feb 20247.707.797.687.767.76781,700
22 Feb 20247.817.837.767.807.801,642,000
21 Feb 20247.827.847.777.827.82989,400
20 Feb 20247.907.917.737.777.771,608,100
16 Feb 20247.767.787.717.747.741,318,200
15 Feb 20247.557.637.547.627.621,676,800
14 Feb 20247.547.627.527.617.61707,600
13 Feb 20247.567.607.487.517.51923,900
12 Feb 20247.607.677.597.677.67820,000
09 Feb 20247.547.557.477.537.53769,700
08 Feb 20247.557.607.507.537.532,335,900
07 Feb 20247.807.817.527.787.781,498,600
06 Feb 20247.757.937.747.927.921,699,800
05 Feb 20247.737.797.687.697.692,419,300
02 Feb 20247.837.837.737.797.791,478,100
01 Feb 20247.757.827.717.787.781,591,900
31 Jan 20247.947.977.807.837.833,286,400
30 Jan 20248.308.308.128.168.164,513,600
29 Jan 20248.308.438.298.398.392,610,100
26 Jan 20248.828.848.768.798.79768,700
25 Jan 20248.898.918.838.888.88651,400
24 Jan 20248.958.978.888.898.89656,000
23 Jan 20248.908.928.818.868.86842,900
22 Jan 20248.959.068.929.009.002,083,000
19 Jan 20248.838.938.798.908.901,588,800
18 Jan 20248.818.928.768.918.912,413,800
17 Jan 20249.039.449.009.169.16837,700
16 Jan 20249.119.179.079.159.152,142,700
12 Jan 20249.429.479.389.449.44622,300
11 Jan 20249.459.459.279.369.361,272,500
10 Jan 20249.589.619.559.579.57923,700
09 Jan 20249.769.799.719.759.751,854,300
08 Jan 20249.609.739.579.719.713,018,600
05 Jan 20249.549.799.549.709.702,569,100
04 Jan 20249.589.659.579.649.642,455,800
03 Jan 20249.399.419.269.399.39800,100
02 Jan 20249.279.419.259.389.382,293,500
29 Dec 20239.179.309.169.239.23797,600
28 Dec 20239.269.299.189.239.232,174,200
27 Dec 20239.249.279.229.249.241,122,500
26 Dec 20239.009.038.939.009.001,386,900
22 Dec 20238.989.038.928.948.94830,600
21 Dec 20238.938.968.878.928.922,123,000
20 Dec 20238.868.928.808.808.802,197,200
19 Dec 20238.778.838.768.788.782,217,500
18 Dec 20238.708.728.658.678.673,564,900
15 Dec 20238.668.738.638.678.672,110,700
14 Dec 20238.658.748.618.698.691,906,400
13 Dec 20238.368.478.308.448.441,247,700
12 Dec 20238.388.708.368.408.401,471,100
11 Dec 20238.428.458.398.458.452,352,100
08 Dec 20238.468.578.448.548.541,253,200
07 Dec 20238.558.588.508.538.532,047,300
06 Dec 20238.728.748.658.668.661,148,600
05 Dec 20238.438.548.408.518.511,207,300
04 Dec 20238.308.348.278.338.332,579,900
01 Dec 20238.368.458.338.458.451,337,000
30 Nov 20238.508.538.438.528.522,639,100
29 Nov 20238.378.408.328.368.362,115,400
28 Nov 20238.358.398.318.358.352,461,700
27 Nov 20238.788.878.598.638.633,607,900
24 Nov 20238.908.948.898.918.912,600,900
22 Nov 20238.968.988.848.928.921,891,100
21 Nov 20239.409.409.219.249.243,194,900
20 Nov 20239.159.469.139.319.318,316,000
17 Nov 202311.2111.3311.2011.2911.29603,800
16 Nov 202311.0811.1411.0011.0211.021,497,200
15 Nov 202310.9911.1610.9911.1611.16568,100
14 Nov 202311.0111.0911.0011.0511.051,007,100
13 Nov 202310.7310.8510.6710.8310.832,701,400
10 Nov 202310.8810.8910.7210.8710.871,365,300
09 Nov 202311.1811.2211.0811.0911.091,021,300
08 Nov 202310.9711.2310.9211.0711.071,218,400
07 Nov 202311.1111.2811.0811.2211.22629,200
06 Nov 202311.2811.3011.2411.2511.251,199,300
03 Nov 202311.2511.3411.1711.2811.281,041,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...