Bayer AG (PK) (BAYZF)
USOTC
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 | -0.0212 | -0.0718400542189 | 29.51 | 29.75 | 29.0363 | 1763 | 29.27583652 | CS |
| 4 | 1.4738 | 5.26075316795 | 28.015 | 29.75 | 27.1549 | 5310 | 28.49873524 | CS |
| 12 | -0.7512 | -2.48412698413 | 30.24 | 31.9 | 27.1549 | 4797 | 29.47713128 | CS |
| 26 | -3.7512 | -11.285198556 | 33.24 | 33.4 | 26.91 | 23917 | 29.86639276 | CS |
| 52 | -28.8412 | -49.4448825647 | 58.33 | 58.933 | 26.91 | 35893 | 42.37162432 | CS |
| 156 | -32.0512 | -52.0818979526 | 61.54 | 74.34 | 26.91 | 20990 | 49.54219744 | CS |
| 260 | -37.5112 | -55.9868656716 | 67 | 86.35 | 26.91 | 15579 | 52.74152659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 29.4888 | -0.26 | -0.88 | 29.72 | 29.72 | 29.4347 | 2635 |
| 1722029100 | 29.75 | 0.59 | 2.02 | 29.5613 | 29.75 | 29.5613 | 552 |
| 1721942880 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1721856480 | 29.16 | -0.05 | -0.15 | 29.16 | 29.16 | 29.16 | 3858 |
| 1721770140 | 29.205 | -0.22 | -0.73 | 29.1409 | 29.205 | 29.0363 | 911 |
| 1721683740 | 29.42 | 0.76 | 2.67 | 29.51 | 29.73 | 29.42 | 1732 |
| 1721424180 | 28.656 | -0.67 | -2.30 | 28.656 | 28.656 | 28.656 | 1101 |
| 1721337720 | 29.33 | 0 | 0.00 | 29.33 | 29.33 | 29.33 | 0 |
| 1721251320 | 29.33 | 0.87 | 3.07 | 29.27 | 29.33 | 29 | 5351 |
| 1721164920 | 28.4575 | -0.38 | -1.31 | 28.1141 | 28.52 | 28.1141 | 40647 |
| 1721078940 | 28.835 | -0.27 | -0.91 | 28.63 | 28.835 | 28.63 | 382 |
| 1720819200 | 29.1 | 0.45 | 1.56 | 29.09 | 29.3314 | 29.09 | 1649 |
| 1720733280 | 28.6522 | 0.41 | 1.46 | 28.6 | 28.68 | 28.6 | 8155 |
| 1720646880 | 28.24 | 1.09 | 4.00 | 27.804 | 28.24 | 27.804 | 1247 |
| 1720560540 | 27.1549 | -0.8 | -2.86 | 27.34 | 27.6172 | 27.1549 | 2205 |
| 1720473600 | 27.9548 | -0.57 | -1.98 | 28.54 | 28.54 | 27.9548 | 1580 |
| 1720213800 | 28.52 | 0 | 0.00 | 28.52 | 28.52 | 28.52 | 0 |
| 1720041000 | 28.52 | 0.77 | 2.77 | 28.03 | 28.52 | 27.97 | 2128 |
| 1719955740 | 27.75 | -0.27 | -0.95 | 27.75 | 27.75 | 27.75 | 689 |
| 1719868980 | 28.015 | -0.02 | -0.05 | 28.015 | 28.015 | 28.015 | 12779 |
| 1719610020 | 28.03 | 0.62 | 2.26 | 28.03 | 28.03 | 28.03 | 4721 |
| 1719523440 | 27.41 | 0 | 0.00 | 27.41 | 27.41 | 27.41 | 0 |
| 1719437040 | 27.41 | -0.49 | -1.76 | 27.41 | 27.41 | 27.41 | 172 |
| 1719350880 | 27.9 | -0.54 | -1.91 | 27.9683 | 27.9683 | 27.7519 | 14091 |
| 1719264540 | 28.442 | 0.71 | 2.55 | 28.442 | 28.442 | 28.442 | 235 |
| 1719005040 | 27.735 | 0 | 0.00 | 27.735 | 27.735 | 27.735 | 0 |
| 1718918640 | 27.735 | -0.37 | -1.32 | 27.65 | 27.82 | 27.51 | 2048 |
| 1718746140 | 28.105 | 0.34 | 1.23 | 27.87 | 28.1485 | 27.87 | 1345 |
| 1718659680 | 27.7637 | -1.24 | -4.26 | 28.1 | 28.1 | 27.7637 | 2549 |
| 1718400300 | 29 | -0.12 | -0.41 | 29 | 29 | 29 | 4300 |
| 1718314140 | 29.12 | 0.29 | 0.99 | 29.5775 | 29.5775 | 29.12 | 8177 |
| 1718227740 | 28.834 | 0 | 0.00 | 28.834 | 28.834 | 28.834 | 0 |
| 1718141340 | 28.834 | -0.65 | -2.19 | 29.03 | 29.03 | 28.834 | 1109 |
| 1718054880 | 29.48 | -1.19 | -3.88 | 29.78 | 29.78 | 29.48 | 1849 |
| 1717795800 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 38 |
| 1717709400 | 30.67 | -0.45 | -1.45 | 30.36 | 30.67 | 30.36 | 2247 |
| 1717622460 | 31.12 | 0.49 | 1.60 | 31 | 31.12 | 30.955 | 990 |
| 1717536360 | 30.629 | -0.35 | -1.13 | 30.5939 | 30.8825 | 30.5939 | 3287 |
| 1717450140 | 30.98 | 0.41 | 1.32 | 30.9 | 30.98 | 30.84 | 5548 |
| 1717190940 | 30.575 | 0.57 | 1.90 | 30.36 | 30.72 | 30.36 | 25606 |
| 1717104540 | 30.0052 | 0.84 | 2.86 | 30.5254 | 30.5254 | 30.0052 | 1963 |
| 1717018020 | 29.17 | -0.99 | -3.28 | 29.39 | 29.39 | 29.17 | 3939 |
| 1716931740 | 30.16 | 0.54 | 1.82 | 29.96 | 30.16 | 29.89 | 10463 |
| 1716585840 | 29.62 | -0.11 | -0.37 | 29.75 | 30 | 29.62 | 1087 |
| 1716499740 | 29.73 | -0.79 | -2.59 | 30.35 | 30.35 | 29.73 | 2943 |
| 1716412800 | 30.52 | -0.28 | -0.91 | 30.71 | 30.71 | 30.52 | 1326 |
| 1716326940 | 30.8 | -0 | -0.01 | 30.658 | 30.88 | 30.658 | 917 |
| 1716240180 | 30.8046 | -0.34 | -1.09 | 31.073 | 31.24 | 30.8046 | 5910 |
| 1715981340 | 31.145 | 0.02 | 0.08 | 30.9 | 31.145 | 30.88 | 13218 |
| 1715894940 | 31.12 | -0.68 | -2.14 | 31.12 | 31.12 | 31.12 | 842 |
| 1715808000 | 31.802 | 0.11 | 0.35 | 31.78 | 31.802 | 31.59 | 1738 |
| 1715722140 | 31.69 | -0.02 | -0.06 | 31.6612 | 31.9 | 31.66 | 3965 |
| 1715635200 | 31.71 | 0.45 | 1.44 | 31.71 | 31.71 | 31.71 | 639 |
| 1715376000 | 31.26 | 0.26 | 0.84 | 31.09 | 31.26 | 31.09 | 919 |
| 1715289720 | 31 | 0.72 | 2.38 | 31 | 31 | 31 | 1050 |
| 1715203200 | 30.28 | -0.21 | -0.70 | 30.28 | 30.28 | 30.28 | 459 |
| 1715117340 | 30.4935 | 0.29 | 0.97 | 30.548 | 30.548 | 30.4935 | 8035 |
| 1715030940 | 30.2019 | -0.04 | -0.13 | 30.24 | 30.2972 | 30.16 | 21940 |
| 1714771740 | 30.24 | -0.22 | -0.72 | 30.53 | 30.53 | 30.24 | 3280 |
| 1714685340 | 30.46 | 1.16 | 3.96 | 30.24 | 30.46 | 29.77 | 206163 |
| 1714598400 | 29.3 | -0.18 | -0.62 | 26.91 | 29.3 | 26.91 | 195817 |
| 1714512600 | 29.4832 | 0.33 | 1.14 | 28.81 | 29.4832 | 28.81 | 12960 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
