Bayer (A351U1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 103.329 | 0.44 | 0.43 | 102.948 | 103.329 | 102.829 | 64000 |
| 1718915220 | 102.887 | 0 | 0.00 | 102.887 | 102.887 | 102.887 | 0 |
| 1718828820 | 102.887 | 0.14 | 0.14 | 102.968 | 103.109 | 102.705 | 58000 |
| 1718742360 | 102.748 | 0.13 | 0.13 | 102.6 | 102.748 | 102.555 | 75000 |
| 1718656020 | 102.619 | -0.85 | -0.82 | 103.8 | 103.8 | 102.599 | 120000 |
| 1718396820 | 103.47 | 0.76 | 0.74 | 103.096 | 103.472 | 103.096 | 54000 |
| 1718310420 | 102.71 | -0.36 | -0.35 | 102.986 | 103.172 | 102.71 | 135000 |
| 1718224020 | 103.069 | 0.65 | 0.64 | 102.549 | 103.069 | 102.479 | 67000 |
| 1718137620 | 102.417 | 0.07 | 0.07 | 102.3 | 102.429 | 102.19 | 94000 |
| 1718051220 | 102.35 | -0.76 | -0.74 | 102.982 | 102.982 | 102.35 | 99000 |
| 1717792020 | 103.108 | -0.28 | -0.27 | 104.15 | 104.15 | 103.105 | 109000 |
| 1717705620 | 103.388 | -0.27 | -0.26 | 103.403 | 103.719 | 103.388 | 34000 |
| 1717619220 | 103.66 | 0.26 | 0.26 | 103.295 | 103.749 | 103.295 | 92000 |
| 1717532820 | 103.396 | -0.09 | -0.09 | 103.336 | 103.491 | 103.294 | 126000 |
| 1717446420 | 103.49 | 0.53 | 0.52 | 102.977 | 103.49 | 102.656 | 148000 |
| 1717187220 | 102.955 | 0.57 | 0.56 | 102.273 | 102.955 | 101.943 | 73000 |
| 1717100820 | 102.382 | 0.13 | 0.13 | 102.35 | 102.382 | 102.2 | 25000 |
| 1717014420 | 102.25 | -0.68 | -0.66 | 103 | 103 | 102.25 | 101000 |
| 1716928020 | 102.93 | -0.48 | -0.46 | 103.779 | 103.779 | 102.93 | 15000 |
| 1716841560 | 103.407 | 0.72 | 0.70 | 102.749 | 103.407 | 102.749 | 85000 |
| 1716582420 | 102.689 | -0.14 | -0.14 | 102.524 | 102.75 | 102.431 | 66000 |
| 1716496020 | 102.829 | 0.33 | 0.32 | 103.29 | 103.29 | 102.829 | 89000 |
| 1716409620 | 102.501 | -0.57 | -0.55 | 102.869 | 102.869 | 102.501 | 8000 |
| 1716323160 | 103.069 | -0.14 | -0.14 | 102.675 | 103.109 | 102.675 | 76000 |
| 1716236760 | 103.21 | 0.58 | 0.56 | 103.21 | 103.21 | 103.21 | 5000 |
| 1715977620 | 102.631 | -1.31 | -1.26 | 103.44 | 104.126 | 102.631 | 204000 |
| 1715891220 | 103.94 | 0.47 | 0.45 | 104 | 104 | 103.306 | 93000 |
| 1715804820 | 103.475 | 0.43 | 0.42 | 102.769 | 103.475 | 102.769 | 354000 |
| 1715718420 | 103.045 | 0.11 | 0.11 | 102.885 | 103.045 | 102.5 | 291000 |
| 1715631960 | 102.93 | 0.13 | 0.13 | 103.569 | 103.569 | 102.61 | 351000 |
| 1715372820 | 102.8 | -0.12 | -0.12 | 103.05 | 103.16 | 102.739 | 130000 |
| 1715286420 | 102.92 | -0.71 | -0.69 | 103.03 | 103.03 | 102.605 | 62000 |
| 1715200020 | 103.63 | 0.29 | 0.28 | 103.33 | 103.63 | 103.24 | 263000 |
| 1715113620 | 103.34 | 0.25 | 0.24 | 103.3 | 103.34 | 103.29 | 81000 |
| 1715027220 | 103.09 | 0.22 | 0.21 | 103 | 103.5 | 102.77 | 169000 |
| 1714768020 | 102.87 | 0.5 | 0.49 | 102.34 | 102.87 | 102.34 | 96000 |
| 1714681560 | 102.37 | 0.47 | 0.46 | 102.3 | 102.441 | 102.3 | 51000 |
| 1714508820 | 101.9 | -0.32 | -0.31 | 102.3 | 102.32 | 101.9 | 219000 |
| 1714422420 | 102.215 | 0.04 | 0.04 | 102.481 | 102.58 | 102.215 | 40000 |
| 1714163220 | 102.177 | 0.09 | 0.09 | 101.967 | 102.177 | 101.817 | 150000 |
| 1714076820 | 102.085 | 0.67 | 0.67 | 102.26 | 102.32 | 101.5 | 185000 |
| 1713990420 | 101.41 | -1.53 | -1.48 | 102.2 | 102.39 | 101.41 | 80000 |
| 1713903960 | 102.936 | 0.72 | 0.70 | 102.467 | 102.947 | 102.46 | 100000 |
| 1713817560 | 102.221 | 1.53 | 1.52 | 101.96 | 102.225 | 101.516 | 92000 |
| 1713558420 | 100.69 | -1.21 | -1.19 | 101.9 | 101.9 | 100.69 | 185000 |
| 1713472020 | 101.901 | 0.4 | 0.40 | 102.092 | 102.104 | 101.898 | 73000 |
| 1713385620 | 101.5 | -0.34 | -0.33 | 101.5 | 101.71 | 100.85 | 179000 |
| 1713299220 | 101.835 | -0.44 | -0.43 | 103.11 | 103.11 | 100.762 | 656000 |
| 1713212820 | 102.276 | -0.89 | -0.87 | 103 | 103 | 102.276 | 288000 |
| 1712953620 | 103.17 | 0.37 | 0.36 | 103.005 | 103.343 | 103.005 | 412000 |
| 1712867220 | 102.798 | -0.54 | -0.52 | 103.2 | 103.2 | 102.798 | 91000 |
| 1712780760 | 103.339 | -0.54 | -0.52 | 103.98 | 103.98 | 103 | 266000 |
| 1712694360 | 103.882 | 0.4 | 0.39 | 103.5 | 103.89 | 103.5 | 109000 |
| 1712607960 | 103.48 | -0.35 | -0.34 | 104.399 | 104.399 | 103.3 | 230000 |
| 1712348820 | 103.83 | -0.28 | -0.27 | 104.39 | 104.39 | 103.83 | 113000 |
| 1712262360 | 104.114 | 0.64 | 0.62 | 103.788 | 104.126 | 103.788 | 58000 |
| 1712175960 | 103.476 | 1 | 0.97 | 103.478 | 104.05 | 103.349 | 469000 |
| 1712089560 | 102.479 | -1.19 | -1.14 | 104.301 | 104.301 | 102.479 | 107000 |
| 1711661160 | 103.665 | -0.06 | -0.06 | 103.738 | 103.93 | 103.665 | 125000 |
| 1711574820 | 103.726 | 0.68 | 0.66 | 103.05 | 103.738 | 103.05 | 546000 |
| 1711488360 | 103.05 | 0.03 | 0.03 | 102.768 | 103.05 | 102.768 | 240000 |
| 1711401960 | 103.02 | 0.01 | 0.01 | 103.188 | 103.188 | 102.75 | 393000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
