BAYRY

Bayer Aktiengesellschaft (PK) Historical Data

BAYRY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 18.58 -0.04 -0.21% 18.5825 18.65 18.45 223,553
Jun 30 2020 18.62 -0.11 -0.59% 18.455 18.65 18.385 329,194
Jun 29 2020 18.73 0.08 0.44% 18.745 18.91 18.61 372,840
Jun 26 2020 18.6475 -0.57 -2.98% 18.91 19.12 18.60 627,006
Jun 25 2020 19.22 -1.32 -6.43% 18.94 20.60 18.83 1,016,943
Jun 24 2020 20.54 0.00 +0.00% 20.39 21.05 19.57 0
Jun 24 2020 20.54 0.15 0.74% 20.39 21.05 19.57 1,080,076
Jun 23 2020 20.39 0.00 +0.00% 20.4485 20.77 20.00 0
Jun 23 2020 20.39 0.94 4.83% 20.4485 20.77 20.00 1,108,983
Jun 22 2020 19.45 0.18 0.93% 19.29 19.49 19.24 359,212
Jun 19 2020 19.27 0.04 0.21% 19.355 19.42 19.20 314,140
Jun 18 2020 19.23 -0.19 -0.98% 19.258 19.41 19.17 442,795
Jun 17 2020 19.42 0.00 +0.00% 19.32 19.50 19.26 0
Jun 17 2020 19.42 -0.08 -0.41% 19.32 19.50 19.26 1,114,401
Jun 16 2020 19.50 0.00 +0.00% 19.38 19.57 19.09 0
Jun 16 2020 19.50 0.61 3.23% 19.38 19.57 19.09 1,028,285
Jun 15 2020 18.89 0.27 1.42% 18.255 18.90 18.17 647,617
Jun 12 2020 18.625 0.73 4.05% 18.585 18.80 18.26 1,268,841
Jun 11 2020 17.90 -1.19 -6.23% 18.595 18.69 17.80 995,492
Jun 10 2020 19.09 -0.04 -0.21% 19.26 19.33 19.05 496,840
Jun 09 2020 19.13 -0.44 -2.25% 18.93 19.30 18.83 865,974
Jun 08 2020 19.57 0.00 +0.00% 19.16 19.60 19.06 0
Jun 08 2020 19.57 1.00 5.39% 19.16 19.60 19.06 936,705
Jun 05 2020 18.57 0.00 +0.00% 18.425 18.75 18.373 0
Jun 05 2020 18.57 0.67 3.74% 18.425 18.75 18.373 907,851
Jun 04 2020 17.90 -0.50 -2.72% 17.875 18.00 17.69 1,357,634
Jun 03 2020 18.40 0.00 +0.00% 18.17 18.49 18.00 0
Jun 03 2020 18.40 0.47 2.62% 18.17 18.49 18.00 522,194
Jun 02 2020 17.93 0.48 2.75% 17.88 18.00 17.79 671,654
Jun 01 2020 17.45 0.35 2.05% 17.14 17.45 17.10 344,251
May 29 2020 17.0999 0.00 +0.00% 17.24 17.24 16.82 0
May 29 2020 17.0999 -0.13 -0.76% 17.24 17.24 16.82 1,821,874
May 28 2020 17.23 0.10 0.58% 17.25 17.44 17.22 352,415
May 27 2020 17.13 0.39 2.33% 17.04 17.13 16.85 689,600
May 26 2020 16.74 0.00 +0.00% 16.88 16.95 16.62 0
May 26 2020 16.74 0.98 6.22% 16.88 16.95 16.62 988,051
May 25 2020 15.76 0.00 +0.00% 15.80 15.83 15.615 0
May 22 2020 15.76 -0.15 -0.91% 15.80 15.83 15.615 505,146
May 21 2020 15.905 -0.38 -2.3% 16.175 16.25 15.83 496,430
May 20 2020 16.28 0.00 +0.00% 16.435 16.45 16.244 0
May 20 2020 16.28 -0.10 -0.61% 16.435 16.45 16.244 396,403
May 19 2020 16.38 0.00 +0.00% 16.51 16.59 16.38 0
May 19 2020 16.38 -0.17 -1.03% 16.51 16.59 16.38 460,229
May 18 2020 16.55 1.02 6.57% 16.18 16.58 16.14 783,555
May 15 2020 15.53 0.00 +0.00% 15.40 15.55 15.35 0
May 15 2020 15.53 0.30 1.97% 15.40 15.55 15.35 481,412
May 14 2020 15.23 -0.33 -2.12% 15.10 15.28 14.96 429,049
May 13 2020 15.56 0.00 +0.00% 15.765 15.79 15.44 0
May 13 2020 15.56 -0.09 -0.58% 15.765 15.79 15.44 347,713
May 12 2020 15.65 -0.08 -0.51% 15.93 15.94 15.65 409,624
May 11 2020 15.73 0.00 +0.00% 15.56 15.75 15.52 0
May 11 2020 15.73 -0.03 -0.19% 15.56 15.75 15.52 391,557
May 08 2020 15.7601 0.11 0.7% 15.70 15.79 15.68 337,272
May 07 2020 15.65 0.00 +0.00% 15.7698 15.79 15.57 0
May 07 2020 15.65 -0.06 -0.38% 15.7698 15.79 15.57 530,355
May 06 2020 15.71 -0.22 -1.38% 15.96 15.97 15.70 297,337
May 05 2020 15.93 0.00 +0.00% 16.115 16.15 15.90 0
May 05 2020 15.93 -0.07 -0.44% 16.115 16.15 15.90 305,991
May 04 2020 16.00 -0.14 -0.87% 15.92 16.082 15.82 733,171
May 01 2020 16.14 -0.31 -1.88% 16.45 16.50 16.11 436,724
Apr 30 2020 16.45 0.00 +0.00% 16.717 16.717 16.29 0
Apr 30 2020 16.45 -0.26 -1.56% 16.717 16.717 16.29 655,414
Apr 29 2020 16.71 -0.52 -2.99% 16.5642 16.74 16.41 460,297
Apr 28 2020 17.225 0.00 +0.00% 17.3545 17.45 17.15 0
Apr 28 2020 17.225 0.03 0.15% 17.3545 17.45 17.15 452,935
Apr 27 2020 17.20 0.97 5.98% 16.81 17.31 16.60 774,006
Apr 24 2020 16.23 0.29 1.82% 16.19 16.28 16.032 446,160
Apr 23 2020 15.94 0.00 +0.00% 16.045 16.36 15.94 0
Apr 23 2020 15.94 -0.14 -0.87% 16.045 16.36 15.94 632,385
Apr 22 2020 16.08 0.29 1.84% 16.17 16.179 15.98 423,676
Apr 21 2020 15.79 0.00 +0.00% 15.70 15.96 15.66 0
Apr 21 2020 15.79 0.06 0.38% 15.70 15.96 15.66 519,353
Apr 20 2020 15.73 0.00 +0.00% 15.71 15.94 15.67 0
Apr 20 2020 15.73 -0.27 -1.69% 15.71 15.94 15.67 612,371
Apr 17 2020 16.00 0.50 3.24% 16.01 16.06 15.76 581,974
Apr 16 2020 15.4975 0.01 0.05% 15.6765 15.70 15.40 463,432
Apr 15 2020 15.49 0.00 +0.00% 15.46 15.62 15.42 0
Apr 15 2020 15.49 -0.74 -4.56% 15.46 15.62 15.42 642,365
Apr 14 2020 16.23 0.64 4.09% 16.05 16.29 15.99 922,752
Apr 13 2020 15.592 0.00 +0.00% 15.74 15.84 15.40 0
Apr 13 2020 15.592 -0.16 -1.0% 15.74 15.84 15.40 480,039
Apr 10 2020 15.75 0.00 +0.00% 15.68 15.82 15.36 0
Apr 09 2020 15.75 0.39 2.54% 15.68 15.82 15.36 706,780
Apr 08 2020 15.36 -0.12 -0.78% 15.37 15.44 15.18 573,626
Apr 07 2020 15.48 0.00 +0.00% 15.82 15.84 15.41 0
Apr 07 2020 15.48 0.22 1.44% 15.82 15.84 15.41 689,832
Apr 06 2020 15.26 0.92 6.42% 15.235 15.33 14.56 762,479
Apr 03 2020 14.34 0.00 +0.00% 14.3535 14.49 14.24 0
Apr 03 2020 14.34 -0.09 -0.62% 14.3535 14.49 14.24 420,265


Your Recent History
USOTC
BAYRY
Bayer Akti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.