Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
128.54 USD  +1.70 (+1.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 98.36 99.18 98.36 98.86 47,649 -0.37(-0.37%)
Jan 30, 2013 99.03 99.91 99.01 99.23 33,455 -0.08(-0.08%)
Jan 29, 2013 100.01 100.18 98.90 99.31 797,378 -2.49(-2.45%)
Jan 28, 2013 102.06 102.20 101.64 101.80 33,747 -0.29(-0.29%)
Jan 25, 2013 100.75 102.54 100.75 102.09 44,406 +5.53(+5.73%)
Jan 24, 2013 96.60 96.99 96.35 96.56 19,950 -0.29(-0.30%)
Jan 23, 2013 96.78 97.25 96.39 96.85 69,168 -0.30(-0.31%)
Jan 22, 2013 97.19 97.45 96.69 97.15 37,424 +0.21(+0.22%)
Jan 18, 2013 96.59 97.24 96.24 96.94 13,246 -0.66(-0.68%)
Jan 17, 2013 97.81 97.83 97.28 97.60 24,528 +1.29(+1.34%)
Jan 16, 2013 96.15 96.66 96.00 96.31 14,460 +0.16(+0.17%)
Jan 15, 2013 95.81 96.48 95.69 96.15 10,144 -1.10(-1.13%)
Jan 14, 2013 97.34 97.47 96.78 97.25 9,808 +0.00(+0.00%)
Jan 12, 2013 96.82 97.58 96.49 97.25 26,290 +0.00(+0.00%)
Jan 11, 2013 96.82 97.58 96.49 97.25 26,290 +1.90(+1.99%)
Jan 10, 2013 95.76 95.96 94.79 95.35 35,495 +0.77(+0.81%)
Jan 09, 2013 94.43 94.79 94.20 94.58 41,180 +0.56(+0.60%)
Jan 08, 2013 94.27 94.32 93.74 94.02 23,876 +0.18(+0.19%)
Jan 07, 2013 93.74 94.10 93.49 93.84 85,289 -1.56(-1.64%)
Jan 04, 2013 94.60 95.67 94.60 95.40 19,145 +1.66(+1.77%)
Jan 03, 2013 94.45 94.58 93.66 93.74 72,089 -0.81(-0.86%)
Jan 02, 2013 94.86 95.92 94.23 94.55 53,146 -1.37(-1.43%)
Dec 31, 2012 95.39 96.22 94.29 95.92 38,627 +1.72(+1.83%)
Dec 28, 2012 94.68 95.31 93.58 94.20 34,011 -1.68(-1.75%)
Dec 27, 2012 95.68 96.24 95.24 95.88 35,714 +0.37(+0.39%)
Dec 26, 2012 95.81 97.00 95.41 95.51 24,715 -0.87(-0.90%)
Dec 24, 2012 96.89 96.89 95.50 96.38 12,566 +0.09(+0.09%)
Dec 21, 2012 95.20 96.30 95.08 96.29 39,183 +0.56(+0.58%)
Dec 20, 2012 95.51 95.92 95.21 95.73 46,685 +1.20(+1.27%)
Dec 19, 2012 95.13 95.55 94.33 94.53 158,281 -1.67(-1.73%)
Dec 18, 2012 95.46 96.22 95.28 96.20 25,838 +0.95(+1.00%)
Dec 17, 2012 94.80 95.25 94.62 95.25 22,846 +0.01(+0.01%)
Dec 14, 2012 94.48 95.55 94.36 95.24 29,504 +0.97(+1.03%)
Dec 13, 2012 94.51 94.95 94.02 94.27 26,355 +0.16(+0.17%)
Dec 12, 2012 94.75 94.89 94.02 94.11 51,251 +0.32(+0.34%)
Dec 11, 2012 93.73 94.16 93.60 93.79 36,691 +0.28(+0.30%)
Dec 10, 2012 92.85 93.53 92.82 93.51 72,982 +0.74(+0.80%)
Dec 07, 2012 93.79 93.86 92.64 92.77 92,940 -1.47(-1.56%)
Dec 06, 2012 94.40 94.54 93.79 94.24 26,359 +2.44(+2.66%)
Dec 05, 2012 91.49 92.10 91.17 91.80 67,807 -0.16(-0.17%)
Dec 04, 2012 91.81 92.26 91.70 91.96 41,288 +1.36(+1.50%)
Nov 30, 2012 90.66 91.00 90.33 90.60 68,995 +0.11(+0.12%)
Nov 29, 2012 90.83 91.13 90.23 90.49 99,271 -0.56(-0.62%)
Nov 28, 2012 89.13 91.11 88.97 91.05 31,708 +1.68(+1.88%)
Nov 27, 2012 89.53 90.19 89.27 89.37 52,487 -0.51(-0.57%)
Nov 26, 2012 89.90 90.08 89.55 89.88 19,610 -0.54(-0.60%)
Nov 24, 2012 89.79 90.42 89.78 90.42 9,719 +0.00(+0.00%)
Nov 23, 2012 89.79 90.42 89.78 90.42 9,719 +3.92(+4.53%)
Nov 21, 2012 86.34 86.92 86.30 86.50 32,261 +0.19(+0.22%)
Nov 20, 2012 85.11 86.31 85.11 86.31 20,420 +1.56(+1.84%)
Nov 19, 2012 83.86 85.07 83.86 84.75 44,096 +1.26(+1.51%)
Nov 16, 2012 84.20 84.35 82.86 83.49 21,402 +0.21(+0.25%)
Nov 15, 2012 83.04 83.89 83.00 83.28 19,427 -0.72(-0.86%)
Nov 14, 2012 85.30 85.40 84.00 84.00 12,590 -0.11(-0.13%)
Nov 13, 2012 83.59 85.00 83.52 84.11 67,735 +0.19(+0.23%)
Nov 12, 2012 84.32 84.32 83.75 83.92 90,681 +0.64(+0.77%)
Nov 09, 2012 83.21 83.98 83.06 83.28 270,602 -1.01(-1.20%)
Nov 08, 2012 84.97 85.45 83.91 84.29 38,025 -0.68(-0.80%)
Nov 07, 2012 85.54 85.65 84.41 84.97 23,002 -2.50(-2.86%)
Nov 06, 2012 87.01 87.80 86.83 87.47 26,093 +0.92(+1.06%)
Nov 05, 2012 86.55 86.74 86.31 86.55 16,757 +0.64(+0.75%)
Nov 02, 2012 86.68 86.70 85.90 85.91 17,636 -1.68(-1.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here