Home

Bayer Aktienges ADR (BAYRY)

7.9600
+0.0300 (0.38%)
OP · Last Trade: Oct 24th, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bayer Aktienges ADR (BAYRY)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20257.958.007.957.96189,1207.96
10/22/20257.877.967.857.93152,3727.93
10/21/20257.937.947.887.89214,5327.89
10/20/20257.847.977.837.95170,4277.95
10/17/20257.817.827.747.82876,0397.82
10/16/20257.847.897.817.84940,5927.84
10/15/20257.887.947.847.89201,1447.89
10/14/20257.927.967.867.89508,5027.89
10/13/20257.968.027.957.99277,8107.99
10/10/20258.218.218.068.06354,9478.06
10/09/20258.168.188.098.09323,4408.09
10/08/20257.998.027.917.93559,7597.93
10/07/20258.008.127.988.07689,3468.07
10/06/20258.268.288.228.25358,6268.25
10/03/20258.378.448.298.42226,4748.42
10/02/20258.508.548.458.49417,2848.49
10/01/20258.498.708.498.70779,1318.70
9/30/20258.178.298.138.29582,9728.29
9/29/20258.018.108.018.07352,3348.07
9/26/20257.917.967.917.93310,8697.93
9/25/20257.988.027.867.91366,7647.91
9/24/20258.008.107.978.07350,5558.07
9/23/20258.028.098.028.05329,5618.05
9/22/20258.068.098.028.05222,8428.05
9/19/20258.098.108.028.04351,4978.04
9/18/20258.068.118.038.09251,2368.09
9/17/20257.958.157.958.07192,9118.07
9/16/20258.008.017.927.97305,9087.97
9/15/20258.178.188.048.06407,6438.06
9/12/20258.248.258.198.23486,4598.23
9/11/20258.358.458.358.45522,2608.45
9/10/20258.108.198.088.18390,3848.18
9/09/20258.168.288.168.26368,0808.26
9/08/20258.208.308.178.29238,0128.29
9/05/20258.278.368.218.24659,5408.24
9/04/20258.288.348.258.33514,5748.33
9/03/20258.038.168.028.11393,0648.11
9/02/20257.938.037.938.00388,0178.00
8/29/20258.068.248.068.22447,7058.22
8/28/20258.148.158.098.14303,2368.14
8/27/20258.248.288.188.22237,9668.22
8/26/20258.288.318.258.30265,6978.30
8/25/20258.238.238.128.13373,1188.13
8/22/20258.218.368.218.32293,5158.32
8/21/20258.078.128.068.10189,4968.10
8/20/20258.128.178.098.11274,8178.11
8/19/20258.098.168.088.12354,4188.12
8/18/20258.088.208.018.02647,8668.02
8/15/20257.837.907.837.901,157,3347.90
8/14/20257.737.747.677.722,051,9137.72
8/13/20257.777.847.777.823,351,3337.82
8/12/20257.447.607.447.60233,0447.60
8/11/20257.447.487.427.45410,0787.45
8/08/20257.437.537.407.53753,6827.53
8/07/20257.347.427.317.402,547,3907.40
8/06/20257.437.457.197.251,256,9407.25
8/05/20257.967.987.917.96959,5547.96
8/04/20257.977.977.857.902,045,7767.90
8/01/20258.278.318.058.091,313,6408.09
7/31/20257.807.847.737.74689,1907.74
7/30/20258.098.127.988.001,844,9658.00
7/29/20258.218.238.178.20901,2628.20
7/28/20258.398.418.338.351,748,5368.35
7/25/20258.518.568.448.56832,1398.56
7/24/20258.648.658.498.502,764,0798.50