December 15th, 2015

Bayer Aktienges Ads (OP: BAYRY )

15.46 USD +0.29 (+1.95%)
Streaming Delayed Price Updated: 10:23 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 15.21 15.25 15.04 15.16 543,299 -0.69(-4.35%)
Jan 26, 2021 15.82 15.89 15.79 15.85 344,938 +0.12(+0.76%)
Jan 25, 2021 15.66 15.79 15.60 15.73 592,371 -0.29(-1.81%)
Jan 22, 2021 15.97 16.10 15.95 16.02 389,900 -0.16(-0.99%)
Jan 21, 2021 16.39 16.40 16.06 16.18 834,068 -0.15(-0.92%)
Jan 20, 2021 16.27 16.33 16.18 16.33 317,320 +0.22(+1.37%)
Jan 19, 2021 16.30 16.31 16.06 16.11 440,216 +0.29(+1.83%)
Jan 15, 2021 15.93 15.97 15.70 15.82 260,700 -0.22(-1.37%)
Jan 14, 2021 15.97 16.09 15.94 16.04 356,474 +0.04(+0.25%)
Jan 13, 2021 15.90 16.07 15.86 16.00 372,057 +0.56(+3.66%)
Jan 12, 2021 15.40 15.44 15.20 15.44 831,687 -0.06(-0.42%)
Jan 11, 2021 15.50 15.55 15.42 15.50 841,447 -0.27(-1.71%)
Jan 08, 2021 15.99 16.01 15.64 15.77 3,546,000 -0.44(-2.71%)
Jan 07, 2021 16.12 16.24 16.05 16.21 640,327 +0.35(+2.21%)
Jan 06, 2021 15.80 16.05 15.79 15.86 602,530 +0.57(+3.73%)
Jan 05, 2021 15.17 15.31 15.10 15.29 691,737 +0.24(+1.59%)
Jan 04, 2021 15.27 15.29 14.90 15.05 439,711 +0.21(+1.42%)
Dec 31, 2020 14.84 14.84 14.84 423,884 +0.15(+1.02%)
Dec 30, 2020 14.80 14.97 14.66 14.69 423,884 -0.08(-0.54%)
Dec 29, 2020 14.87 14.90 14.74 14.77 365,773 -0.02(-0.14%)
Dec 28, 2020 14.87 14.92 14.77 14.79 430,168 +0.20(+1.37%)
Dec 24, 2020 14.85 14.85 14.57 14.59 366,500 -0.09(-0.61%)
Dec 23, 2020 14.83 14.87 14.64 14.68 297,855 +0.04(+0.24%)
Dec 22, 2020 14.70 14.73 14.59 14.64 461,452 +0.18(+1.28%)
Dec 21, 2020 14.33 14.53 14.23 14.46 593,013 -0.59(-3.92%)
Dec 18, 2020 15.16 15.16 14.97 15.05 435,500 +0.00(+0.00%)
Dec 17, 2020 15.10 15.11 14.99 15.05 469,176 +0.03(+0.20%)
Dec 16, 2020 14.90 15.06 14.88 15.02 698,068 +0.60(+4.15%)
Dec 15, 2020 14.41 14.43 14.30 14.42 470,346 +0.16(+1.14%)
Dec 14, 2020 14.30 14.35 14.25 14.26 480,750 +0.14(+0.99%)
Dec 11, 2020 14.30 14.30 14.10 14.12 550,000 -0.27(-1.88%)
Dec 10, 2020 14.31 14.42 14.29 14.39 455,659 +0.04(+0.31%)
Dec 09, 2020 14.46 14.49 14.26 14.35 671,219 -0.00(-0.03%)
Dec 08, 2020 14.21 14.37 14.20 14.35 346,915 +0.02(+0.14%)
Dec 07, 2020 14.41 14.44 14.32 14.33 567,666 -0.21(-1.44%)
Dec 04, 2020 14.60 14.69 14.51 14.54 612,400 +0.01(+0.07%)
Dec 03, 2020 14.53 14.55 14.46 14.53 480,060 +0.00(+0.00%)
Dec 02, 2020 14.45 14.55 14.40 14.53 380,628 -0.29(-1.93%)
Dec 01, 2020 14.69 14.82 14.67 14.82 752,728 +0.30(+2.04%)
Nov 30, 2020 14.74 14.81 14.47 14.52 899,268 -0.34(-2.30%)
Nov 27, 2020 14.69 14.94 14.68 14.86 409,600 +0.20(+1.38%)
Nov 25, 2020 14.54 14.74 14.52 14.66 865,800 +0.20(+1.38%)
Nov 24, 2020 14.39 14.55 14.39 14.46 1,205,708 +0.24(+1.65%)
Nov 23, 2020 14.15 14.25 14.06 14.22 755,180 +0.04(+0.25%)
Nov 20, 2020 14.00 14.20 13.99 14.19 434,600 +0.34(+2.45%)
Nov 19, 2020 13.75 13.85 13.70 13.85 623,776 -0.12(-0.89%)
Nov 18, 2020 13.92 14.09 13.90 13.97 403,427 -0.21(-1.52%)
Nov 17, 2020 14.08 14.20 14.01 14.19 538,581 -0.02(-0.13%)
Nov 16, 2020 14.35 14.38 14.06 14.21 818,590 +0.05(+0.34%)
Nov 13, 2020 14.01 14.18 14.00 14.16 405,100 +0.14(+1.00%)
Nov 12, 2020 13.88 14.05 13.86 14.02 629,845 -0.13(-0.93%)
Nov 11, 2020 14.01 14.17 14.00 14.15 493,146 +0.13(+0.94%)
Nov 10, 2020 14.00 14.13 13.93 14.02 695,744 +0.50(+3.70%)
Nov 09, 2020 13.85 13.89 13.49 13.52 1,183,010 +0.86(+6.79%)
Nov 06, 2020 12.64 12.71 12.58 12.66 310,700 -0.24(-1.86%)
Nov 05, 2020 12.86 12.90 12.78 12.90 2,350,345 +0.25(+1.98%)
Nov 04, 2020 12.49 12.84 12.43 12.65 762,501 +0.31(+2.51%)
Nov 03, 2020 12.03 12.35 11.96 12.34 938,095 +0.27(+2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.