Bayer AG (PK) (BAYZF)
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 | -1.8425 | -6.22939734596 | 29.5775 | 29.5775 | 27.51 | 4093 | 28.79391218 | CS |
| 4 | -2.615 | -8.61614497529 | 30.35 | 31.12 | 27.51 | 4555 | 30.00097589 | CS |
| 12 | -3.055 | -9.92205261449 | 30.79 | 31.9 | 26.91 | 20463 | 29.81858039 | CS |
| 26 | -7.7775 | -21.9007391763 | 35.5125 | 39.23 | 26.91 | 30294 | 31.71209284 | CS |
| 52 | -27.865 | -50.1169064748 | 55.6 | 58.933 | 26.91 | 35011 | 42.73299997 | CS |
| 156 | -35.005 | -55.7937519923 | 62.74 | 74.34 | 26.91 | 20986 | 49.79355445 | CS |
| 260 | -37.155 | -57.2584373555 | 64.89 | 86.35 | 26.91 | 15644 | 53.1107261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714425720 | 29.15 | 0.07 | 0.24 | 29.15 | 29.15 | 29.15 | 158 |
| 1714166580 | 29.08 | 0.09 | 0.33 | 29.08 | 29.08 | 29.08 | 220 |
| 1714080300 | 28.9852 | 0.02 | 0.05 | 28.97 | 28.9852 | 28.97 | 414 |
| 1713994020 | 28.97 | -0.31 | -1.05 | 29.07 | 29.07 | 28.97 | 8788 |
| 1713907740 | 29.278 | 0.2 | 0.70 | 28.96 | 29.278 | 28.96 | 523 |
| 1713821340 | 29.075 | 0.87 | 3.08 | 28.925 | 29.075 | 28.925 | 1016 |
| 1713561900 | 28.2063 | 0.28 | 0.99 | 27.87 | 28.21 | 27.8 | 14095 |
| 1713475500 | 27.93 | -0.22 | -0.78 | 27.785 | 27.93 | 27.685 | 156118 |
| 1713389100 | 28.15 | 0.74 | 2.70 | 27.9 | 28.15 | 27.9 | 831 |
| 1713302940 | 27.41 | -0.59 | -2.10 | 27.41 | 27.41 | 27.41 | 579 |
| 1713216000 | 27.9975 | -0.87 | -3.02 | 28.314 | 28.314 | 27.9975 | 2758 |
| 1712957160 | 28.87 | -0.25 | -0.86 | 28.9 | 28.9 | 28.74 | 2367 |
| 1712870760 | 29.12 | -0.45 | -1.51 | 29.3 | 29.3 | 28.963 | 19606 |
| 1712784000 | 29.565 | -0.02 | -0.05 | 29.88 | 29.88 | 29.39 | 50323 |
| 1712698140 | 29.58 | -0.04 | -0.14 | 29.95 | 30.025 | 29.58 | 51799 |
| 1712611200 | 29.62 | -2.25 | -7.06 | 29.62 | 29.62 | 29.62 | 163 |
| 1712352000 | 31.87 | 1.19 | 3.87 | 29.95 | 31.87 | 29.625 | 83456 |
| 1712265780 | 30.6826 | -0.1 | -0.32 | 30.86 | 31.045 | 30.6826 | 1231 |
| 1712179500 | 30.78 | 0.64 | 2.12 | 31 | 31.06 | 30.78 | 2804 |
| 1712092980 | 30.14 | -0.46 | -1.50 | 30.01 | 30.14 | 30.01 | 126905 |
| 1712006940 | 30.6 | -0.19 | -0.62 | 31 | 31 | 30.5 | 1607 |
| 1711660800 | 30.79 | 0 | 0.02 | 30.79 | 30.795 | 30.79 | 63558 |
| 1711574580 | 30.785 | 1.38 | 4.68 | 30.11 | 30.9 | 30.11 | 8416 |
| 1711488540 | 29.41 | 0.22 | 0.75 | 29.4989 | 29.54 | 29.3885 | 107780 |
| 1711401600 | 29.19 | 0.33 | 1.14 | 29.255 | 29.255 | 29.1 | 55128 |
| 1711142880 | 28.86 | -0.03 | -0.10 | 28.8 | 28.95 | 28.8 | 7003 |
| 1711056240 | 28.89 | 0.81 | 2.87 | 28.7301 | 28.89 | 28.7301 | 97409 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
