Bayer Aktiengesellschaft (PK) (BAYRY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -6.11854684512 | 5.23 | 5.26 | 4.86 | 2794568 | 4.99202478 | DR |
| 4 | -0.17 | -3.34645669291 | 5.08 | 5.38 | 4.86 | 1936361 | 5.08263972 | DR |
| 12 | -3.51 | -41.6864608076 | 8.42 | 8.61 | 4.86 | 1482858 | 5.79807577 | DR |
| 26 | -2.02 | -29.1486291486 | 6.93 | 8.61 | 4.86 | 1133264 | 6.44892128 | DR |
| 52 | -3.95 | -44.5823927765 | 8.86 | 9.79 | 4.86 | 1449592 | 7.26835947 | DR |
| 156 | -7.91 | -61.7004680187 | 12.82 | 18.45 | 4.86 | 1054221 | 10.62550293 | DR |
| 260 | -14.8 | -75.0887874176 | 19.71 | 21.59 | 4.86 | 857696 | 11.90814435 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 4.91 | -0.02 | -0.41 | 4.92 | 4.96 | 4.9 | 2978288 |
| 1734646800 | 4.93 | 0.01 | 0.20 | 4.88 | 4.98 | 4.86 | 5285958 |
| 1734560940 | 4.92 | -0.11 | -2.19 | 4.98 | 5.03 | 4.91 | 2516175 |
| 1734474360 | 5.03 | -0.06 | -1.18 | 5.03 | 5.09 | 5.01 | 2637084 |
| 1734388140 | 5.09 | -0.07 | -1.36 | 5.05 | 5.12 | 5.03 | 2637399 |
| 1734128940 | 5.16 | -0.07 | -1.34 | 5.23 | 5.26 | 5.14 | 896226 |
| 1734042480 | 5.23 | 0 | 0.00 | 5.2499 | 5.28 | 5.22 | 1282616 |
| 1733955900 | 5.23 | -0.08 | -1.51 | 5.25 | 5.2699999 | 5.21 | 1159957 |
| 1733869200 | 5.3099999 | -0.01 | -0.17 | 5.37 | 5.38 | 5.29 | 1013494 |
| 1733782800 | 5.319 | 0.05 | 1.03 | 5.2699999 | 5.3799 | 5.26 | 2113076 |
| 1733523600 | 5.265 | 0.14 | 2.75 | 5.25 | 5.28 | 5.22 | 1686274 |
| 1733437500 | 5.124 | 0.1 | 1.97 | 5.11 | 5.14 | 5.09 | 1246572 |
| 1733350980 | 5.025 | 0.01 | 0.10 | 5.0199999 | 5.0599999 | 5 | 1505835 |
| 1733264700 | 5.0199999 | -0.04 | -0.79 | 5.0599999 | 5.09 | 5 | 1697258 |
| 1733178180 | 5.0599999 | -0.07 | -1.36 | 5.04 | 5.12 | 5.01 | 2267957 |
| 1732918200 | 5.13 | 0.08 | 1.58 | 5.07 | 5.175 | 5.05 | 904882 |
| 1732746540 | 5.05 | 0.08 | 1.61 | 5.0199999 | 5.07 | 5 | 1264974 |
| 1732660140 | 4.97 | -0.24 | -4.61 | 5.0599999 | 5.155 | 4.94 | 2844941 |
| 1732573560 | 5.21 | 0.06 | 1.17 | 5.2 | 5.24 | 5.19 | 2043479 |
| 1732314000 | 5.15 | 0.06 | 1.18 | 5.08 | 5.17 | 5.08 | 1786694 |
| 1732227900 | 5.09 | -0.05 | -0.97 | 5.0599999 | 5.13 | 5.05 | 1597670 |
| 1732141740 | 5.14 | -0.22 | -4.10 | 5.2 | 5.22 | 5.11 | 2132439 |
| 1732054800 | 5.36 | 0.06 | 1.13 | 5.2699999 | 5.37 | 5.26 | 2340817 |
| 1731968640 | 5.3 | -0.06 | -1.12 | 5.3 | 5.34 | 5.28 | 4651508 |
| 1731709260 | 5.36 | -0.05 | -0.92 | 5.43 | 5.44 | 5.3099999 | 1529266 |
| 1731622800 | 5.41 | 0.05 | 0.93 | 5.48 | 5.5099 | 5.37 | 1870487 |
| 1731536760 | 5.36 | -0.22 | -3.94 | 5.39 | 5.7699999 | 5.33 | 3506472 |
| 1731450480 | 5.58 | -0.87 | -13.49 | 5.65 | 6.2 | 5.4898999 | 4104154 |
| 1731363600 | 6.45 | -0.02 | -0.31 | 6.54 | 6.55 | 6.45 | 1454780 |
| 1731104400 | 6.47 | -0.12 | -1.82 | 6.47 | 6.595 | 6.43 | 740089 |
| 1731018540 | 6.59 | 0.15 | 2.33 | 6.65 | 6.65 | 6.5599999 | 1700687 |
| 1730931600 | 6.44 | -0.32 | -4.73 | 6.5 | 6.68 | 6.385 | 1996695 |
| 1730845680 | 6.76 | 0 | 0.00 | 6.72 | 6.771 | 6.69 | 1245038 |
| 1730759160 | 6.76 | -0.04 | -0.59 | 6.85 | 6.86 | 6.75 | 1078806 |
| 1730496420 | 6.8 | 0.03 | 0.44 | 6.81 | 6.87 | 6.75 | 2292761 |
| 1730409780 | 6.77 | -0.04 | -0.59 | 6.83 | 6.84 | 6.74 | 1365996 |
| 1730323500 | 6.81 | -0.14 | -2.01 | 6.77 | 6.88 | 6.76 | 1378174 |
| 1730237280 | 6.95 | -0.14 | -1.97 | 6.95 | 7.03 | 6.92 | 902667 |
| 1730150880 | 7.09 | 0.1 | 1.43 | 6.96 | 7.1 | 6.951 | 481053 |
| 1729891500 | 6.99 | 0.01 | 0.14 | 6.98 | 7.04 | 6.97 | 961952 |
| 1729805160 | 6.98 | 0.04 | 0.58 | 7.04 | 7.08 | 6.95 | 801438 |
| 1729718940 | 6.94 | -0.08 | -1.14 | 6.98 | 7 | 6.91 | 2203758 |
| 1729632300 | 7.02 | -0.05 | -0.71 | 7.01 | 7.04 | 6.98 | 969297 |
| 1729545600 | 7.07 | -0.12 | -1.67 | 7.12 | 7.18 | 7.05 | 835574 |
| 1729286400 | 7.19 | 0.01 | 0.07 | 7.21 | 7.22 | 7.17 | 507570 |
| 1729200000 | 7.185 | -0.03 | -0.42 | 7.18 | 7.21 | 7.15 | 536793 |
| 1729113960 | 7.215 | -0.02 | -0.21 | 7.26 | 7.31 | 7.2 | 536889 |
| 1729027680 | 7.23 | 0.1 | 1.40 | 7.13 | 7.3 | 7.13 | 442625 |
| 1728941220 | 7.13 | -0.12 | -1.66 | 7.15 | 7.18 | 7.11 | 1001477 |
| 1728681900 | 7.25 | -0.1 | -1.41 | 7.21 | 7.26 | 7.1735 | 527791 |
| 1728595560 | 7.3535 | -0.14 | -1.89 | 7.41 | 7.455 | 7.31 | 559071 |
| 1728508800 | 7.495 | -0.56 | -6.89 | 7.49 | 7.76 | 7.42 | 907799 |
| 1728422580 | 8.05 | -0.13 | -1.59 | 8.05 | 8.08 | 8.01 | 510650 |
| 1728336000 | 8.18 | -0.04 | -0.49 | 8.13 | 8.22 | 8.1199999 | 526244 |
| 1728077220 | 8.22 | -0.03 | -0.36 | 8.17 | 8.24 | 8.15 | 220173 |
| 1727990760 | 8.25 | -0.14 | -1.67 | 8.32 | 8.34 | 8.2 | 759376 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
