Bayer Aktiengesellschaft American Depositary Shares (OP: BAYRY)
133.60 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 79.48 80.74 79.48 80.56 38,991 +1.32(+1.67%)
Jun 29, 2011 78.15 79.35 78.07 79.24 25,696 +1.54(+1.98%)
Jun 28, 2011 76.84 77.96 76.84 77.70 21,778 +0.72(+0.94%)
Jun 27, 2011 75.96 77.08 75.96 76.98 54,950 +0.43(+0.56%)
Jun 24, 2011 77.91 77.98 76.28 76.55 117,862 -1.43(-1.83%)
Jun 23, 2011 77.17 78.00 75.74 77.98 129,297 -5.21(-6.26%)
Jun 22, 2011 83.42 84.08 83.04 83.19 51,641 +0.10(+0.12%)
Jun 21, 2011 82.31 83.41 82.16 83.09 68,910 +0.84(+1.02%)
Jun 20, 2011 82.22 82.36 82.15 82.25 42,230 -0.35(-0.42%)
Jun 17, 2011 82.56 83.00 82.00 82.60 116,038 +1.41(+1.74%)
Jun 16, 2011 80.26 81.19 80.21 81.19 124,492 +1.35(+1.69%)
Jun 15, 2011 79.92 80.54 79.65 79.84 333,759 -2.71(-3.28%)
Jun 14, 2011 82.16 82.85 82.14 82.55 178,291 +2.39(+2.98%)
Jun 13, 2011 79.92 80.77 79.59 80.16 55,733 +0.28(+0.35%)
Jun 10, 2011 80.98 80.98 75.98 79.88 56,402 -1.73(-2.12%)
Jun 09, 2011 80.60 81.65 80.27 81.61 28,777 +1.01(+1.25%)
Jun 08, 2011 80.58 80.90 80.40 80.60 139,636 -1.73(-2.10%)
Jun 07, 2011 82.47 82.79 81.76 82.33 79,201 +0.93(+1.14%)
Jun 06, 2011 82.50 82.54 81.31 81.40 41,534 +0.27(+0.33%)
Jun 03, 2011 79.84 81.55 79.75 81.13 57,274 +1.86(+2.35%)
May 24, 2011 79.41 80.27 78.97 79.27 130,158 +0.47(+0.60%)
May 23, 2011 78.33 79.16 78.04 78.80 239,787 -1.86(-2.31%)
May 20, 2011 81.61 81.61 79.93 80.66 62,173 -2.31(-2.78%)
May 19, 2011 83.04 83.44 82.38 82.97 15,185 +0.03(+0.04%)
May 18, 2011 81.75 82.97 81.43 82.94 50,595 +1.75(+2.16%)
May 17, 2011 81.02 81.47 80.36 81.19 24,822 -1.22(-1.48%)
May 16, 2011 82.29 83.26 82.10 82.41 42,800 +0.13(+0.16%)
May 13, 2011 83.22 83.31 81.95 82.28 274,598 -0.54(-0.65%)
May 12, 2011 82.02 83.05 81.66 82.82 31,240 +0.07(+0.08%)
May 11, 2011 84.55 84.64 82.34 82.75 32,015 -1.56(-1.85%)
May 10, 2011 83.91 84.54 83.71 84.31 21,936 +1.37(+1.65%)
May 09, 2011 82.76 83.05 82.08 82.94 24,662 -1.15(-1.37%)
May 06, 2011 85.66 86.21 83.50 84.09 196,993 +0.19(+0.23%)
May 05, 2011 84.55 84.81 83.60 83.90 15,084 -1.10(-1.29%)
May 04, 2011 87.12 87.21 84.97 85.00 27,523 -1.38(-1.60%)
May 03, 2011 86.00 87.01 85.95 86.38 22,850 +0.35(+0.41%)
May 02, 2011 86.12 86.12 85.96 86.03 1,235,461 +0.18(+0.21%)
Apr 29, 2011 85.45 88.00 85.45 85.85 834,242 +0.89(+1.05%)
Apr 28, 2011 84.15 85.45 84.15 84.96 1,968,934 +1.61(+1.93%)
Apr 27, 2011 82.01 83.35 81.70 83.35 16,494 -0.22(-0.26%)
Apr 26, 2011 83.20 83.60 82.83 83.57 31,040 +1.17(+1.42%)
Apr 25, 2011 82.40 82.43 82.05 82.40 14,246 +0.05(+0.06%)
Apr 21, 2011 82.50 82.61 82.10 82.35 26,402 +0.65(+0.80%)
Apr 20, 2011 81.25 81.82 81.17 81.70 40,252 +3.82(+4.90%)
Apr 19, 2011 77.65 77.96 77.20 77.88 36,390 +0.19(+0.24%)
Apr 18, 2011 77.55 77.92 76.75 77.69 25,532 -2.54(-3.17%)
Apr 15, 2011 80.00 80.60 79.95 80.23 26,020 -0.40(-0.50%)
Apr 14, 2011 79.87 80.63 79.24 80.63 18,868 +0.35(+0.44%)
Apr 13, 2011 80.55 81.00 80.00 80.28 31,217 +1.18(+1.49%)
Apr 12, 2011 79.40 79.70 78.86 79.10 23,097 -0.70(-0.88%)
Apr 11, 2011 79.85 80.15 79.36 79.80 21,370 +0.86(+1.09%)
Apr 08, 2011 79.10 79.40 78.76 78.94 25,205 +0.58(+0.74%)
Apr 07, 2011 77.95 78.36 77.90 78.36 8,778 -0.19(-0.24%)
Apr 06, 2011 78.35 78.90 78.13 78.55 95,571 +0.97(+1.25%)
Apr 05, 2011 76.93 78.26 76.78 77.58 195,902 -3.16(-3.91%)
Apr 04, 2011 80.51 80.91 80.45 80.74 48,113 +0.99(+1.24%)
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