Bayer Aktiengesellschaft (PK) (BAYRY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.45252774353 | 8.11 | 8.61 | 8 | 418226 | 8.31582829 | DR |
| 4 | 0.73 | 9.53002610966 | 7.66 | 8.61 | 7.37 | 388349 | 7.92633722 | DR |
| 12 | 1.45 | 20.8933717579 | 6.94 | 8.61 | 6.92 | 833783 | 7.55033057 | DR |
| 26 | 0.83 | 10.9788359788 | 7.56 | 8.61 | 6.82 | 1257922 | 7.47252091 | DR |
| 52 | -3.52 | -29.5549958018 | 11.91 | 12 | 6.82 | 1467641 | 8.23239332 | DR |
| 156 | -5.23 | -38.3994126285 | 13.62 | 18.45 | 6.82 | 984115 | 11.32136514 | DR |
| 260 | -8.475 | -50.2520011859 | 16.865 | 21.59 | 6.82 | 809366 | 12.59807796 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727904000 | 8.39 | -0.02 | -0.24 | 8.36 | 8.43 | 8.34 | 239527 |
| 1727818140 | 8.41 | -0.06 | -0.71 | 8.47 | 8.49 | 8.35 | 398772 |
| 1727731380 | 8.47 | -0.01 | -0.12 | 8.57 | 8.61 | 8.45 | 320706 |
| 1727472000 | 8.48 | 0.34 | 4.18 | 8.42 | 8.5399999 | 8.39 | 560701 |
| 1727386200 | 8.14 | 0.11 | 1.37 | 8.17 | 8.19 | 8.14 | 479497 |
| 1727299200 | 8.03 | -0.09 | -1.11 | 8.11 | 8.11 | 8 | 331454 |
| 1727212800 | 8.1199999 | 0.16 | 2.01 | 8.06 | 8.1265 | 8.06 | 216006 |
| 1727126940 | 7.9599 | -0.03 | -0.38 | 7.99 | 8.01 | 7.94 | 329305 |
| 1726867200 | 7.99 | -0.09 | -1.11 | 8.03 | 8.0399999 | 7.95 | 320286 |
| 1726781220 | 8.08 | 0.29 | 3.72 | 8.0399999 | 8.1 | 8.0002 | 451640 |
| 1726694460 | 7.79 | 0.17 | 2.23 | 7.75 | 7.89 | 7.7 | 234757 |
| 1726608240 | 7.62 | 0.15 | 2.01 | 7.64 | 7.67 | 7.59 | 290878 |
| 1726521720 | 7.47 | -0.04 | -0.53 | 7.45 | 7.495 | 7.41 | 263989 |
| 1726262940 | 7.51 | 0.05 | 0.67 | 7.48 | 7.56 | 7.48 | 336749 |
| 1726176540 | 7.46 | -0.04 | -0.53 | 7.42 | 7.46 | 7.38 | 282261 |
| 1726090140 | 7.5 | -0.12 | -1.57 | 7.51 | 7.51 | 7.37 | 522275 |
| 1726003500 | 7.62 | -0.33 | -4.12 | 7.75 | 7.76 | 7.6 | 697638 |
| 1725917160 | 7.9475 | -0.06 | -0.78 | 7.9 | 7.97 | 7.88 | 375951 |
| 1725658020 | 8.0101 | -0.04 | -0.50 | 8.06 | 8.1199999 | 8 | 423634 |
| 1725571440 | 8.05 | 0.33 | 4.27 | 8.14 | 8.1649999 | 8.01 | 427841 |
| 1725485040 | 7.72 | 0.04 | 0.52 | 7.66 | 7.77 | 7.65 | 502634 |
| 1725398880 | 7.6801 | -0.04 | -0.52 | 7.75 | 7.75 | 7.67 | 401836 |
| 1725053340 | 7.72 | 0.05 | 0.65 | 7.7 | 7.75 | 7.68 | 316266 |
| 1724966400 | 7.67 | -0.01 | -0.13 | 7.79 | 7.81 | 7.67 | 388814 |
| 1724880360 | 7.68 | -0.03 | -0.39 | 7.66 | 7.73 | 7.64 | 339525 |
| 1724794080 | 7.71 | -0.01 | -0.10 | 7.75 | 7.75 | 7.68 | 824641 |
| 1724707740 | 7.7175 | -0.09 | -1.18 | 7.68 | 7.74 | 7.67 | 346026 |
| 1724448480 | 7.81 | 0.13 | 1.69 | 7.7001 | 7.82 | 7.7 | 1074708 |
| 1724362140 | 7.68 | -0.15 | -1.92 | 7.77 | 7.78 | 7.67 | 377662 |
| 1724275380 | 7.83 | -0.01 | -0.13 | 7.8 | 7.86 | 7.762 | 2909266 |
| 1724188800 | 7.84 | -0.22 | -2.73 | 7.86 | 7.99 | 7.8 | 509571 |
| 1724102880 | 8.06 | 0.06 | 0.75 | 8.05 | 8.0955 | 8.02 | 2366198 |
| 1723843740 | 8 | 0.63 | 8.55 | 8.02 | 8.07 | 7.96 | 2963943 |
| 1723756860 | 7.37 | 0.23 | 3.22 | 7.18 | 7.38 | 7.15 | 2731823 |
| 1723670820 | 7.14 | -0.01 | -0.14 | 7.16 | 7.19 | 7.11 | 397312 |
| 1723584360 | 7.15 | 0.05 | 0.70 | 7.15 | 7.2 | 7.11 | 568613 |
| 1723497900 | 7.1 | -0.03 | -0.42 | 7.1001 | 7.19 | 7.1 | 525339 |
| 1723238400 | 7.13 | -0.09 | -1.25 | 7.08 | 7.14 | 7.02 | 608597 |
| 1723152000 | 7.22 | 0.14 | 1.98 | 7.19 | 7.25 | 7.16 | 1042038 |
| 1723065720 | 7.08 | 0.07 | 1.00 | 7.17 | 7.2 | 7.08 | 1609864 |
| 1722979800 | 7.01 | -0.45 | -6.03 | 7.17 | 7.33 | 6.96 | 3043433 |
| 1722893340 | 7.46 | -0.07 | -0.93 | 7.42 | 7.4695 | 7.36 | 1526517 |
| 1722634140 | 7.53 | 0.1 | 1.35 | 7.58 | 7.63 | 7.48 | 1816035 |
| 1722547620 | 7.43 | -0.03 | -0.40 | 7.4 | 7.46 | 7.37 | 2711349 |
| 1722461340 | 7.46 | -0.02 | -0.27 | 7.48 | 7.5 | 7.4 | 1218253 |
| 1722374820 | 7.48 | 0.05 | 0.67 | 7.48 | 7.5 | 7.39 | 478887 |
| 1722288180 | 7.43 | -0.03 | -0.40 | 7.42 | 7.46 | 7.36 | 785093 |
| 1722029100 | 7.46 | 0 | 0.00 | 7.4 | 7.48 | 7.39 | 570356 |
| 1721942400 | 7.46 | 0.17 | 2.33 | 7.3501 | 7.53 | 7.345 | 2409147 |
| 1721856480 | 7.29 | 0.02 | 0.28 | 7.26 | 7.34 | 7.256335 | 2504586 |
| 1721770140 | 7.27 | -0.15 | -2.02 | 7.3 | 7.31 | 7.26 | 457476 |
| 1721683740 | 7.42 | 0.3 | 4.21 | 7.4 | 7.42 | 7.31 | 433629 |
| 1721424180 | 7.12 | -0.15 | -2.06 | 7.13 | 7.14 | 7.08 | 190461 |
| 1721337960 | 7.27 | -0.01 | -0.14 | 7.3 | 7.35 | 7.27 | 456079 |
| 1721251320 | 7.28 | 0.21 | 2.97 | 7.1 | 7.3 | 7.09 | 457908 |
| 1721164920 | 7.07 | -0.05 | -0.70 | 7 | 7.09 | 7 | 442558 |
| 1721078940 | 7.12 | -0.17 | -2.33 | 7.19 | 7.21 | 7.11 | 489043 |
| 1720819200 | 7.29 | 0.08 | 1.11 | 7.24 | 7.34 | 7.2 | 332684 |
| 1720733280 | 7.21 | 0.15 | 2.12 | 7.2 | 7.22 | 7.1 | 454639 |
| 1720646880 | 7.06 | 0.23 | 3.37 | 6.94 | 7.07 | 6.92 | 346072 |
| 1720560540 | 6.83 | -0.16 | -2.29 | 6.87 | 6.91 | 6.82 | 562666 |
| 1720473600 | 6.99 | -0.08 | -1.13 | 7.09 | 7.12 | 6.99 | 684782 |
| 1720214640 | 7.07 | 0.02 | 0.28 | 7.11 | 7.14 | 6.9945 | 1805913 |
| 1720041000 | 7.05 | 0.15 | 2.17 | 7.02 | 7.0898 | 7.01 | 431531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
