Bayer Ag Ord (OP: BAYZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 117.25 | 119.70 | 117.25 | 119.12 | 12,503 | -1.22(-1.01%) |
| May 30, 2018 | 121.15 | 121.15 | 118.29 | 120.34 | 779 | +4.74(+4.10%) |
| May 29, 2018 | 116.72 | 116.72 | 115.50 | 115.60 | 10,645 | -2.83(-2.39%) |
| May 25, 2018 | 118.43 | 118.43 | 118.43 | 0 | -3.41(-2.80%) | |
| May 23, 2018 | 121.84 | 121.84 | 121.84 | 15 | -1.61(-1.30%) | |
| May 22, 2018 | 122.05 | 123.45 | 122.05 | 123.45 | 470 | +1.79(+1.47%) |
| May 21, 2018 | 121.66 | 121.66 | 121.66 | 121.66 | 328 | +0.26(+0.21%) |
| May 18, 2018 | 121.50 | 121.50 | 121.40 | 121.40 | 640 | -0.30(-0.25%) |
| May 17, 2018 | 121.70 | 121.70 | 121.70 | 121.70 | 225 | -0.95(-0.77%) |
| May 15, 2018 | 122.65 | 122.65 | 122.65 | 20 | +0.03(+0.02%) | |
| May 14, 2018 | 122.62 | 122.62 | 122.62 | 122.62 | 285 | +3.95(+3.33%) |
| May 04, 2018 | 118.67 | 118.67 | 118.67 | 7,465 | -2.08(-1.72%) | |
| May 03, 2018 | 120.75 | 120.75 | 120.75 | 120.75 | 10,554 | +0.75(+0.62%) |
| May 02, 2018 | 120.00 | 120.00 | 120.00 | 120.00 | 386 | +0.19(+0.16%) |
| May 01, 2018 | 116.60 | 119.81 | 116.55 | 119.81 | 815 | -0.41(-0.34%) |
| Apr 30, 2018 | 120.22 | 120.22 | 120.22 | 120.22 | 441 | +1.47(+1.24%) |
| Apr 26, 2018 | 118.75 | 118.75 | 118.75 | 10,787 | +0.95(+0.81%) | |
| Apr 25, 2018 | 117.80 | 117.80 | 117.80 | 117.80 | 363 | -2.15(-1.79%) |
| Apr 24, 2018 | 119.95 | 119.95 | 119.95 | 119.95 | 100 | -0.19(-0.16%) |
| Apr 23, 2018 | 120.10 | 120.14 | 120.10 | 120.14 | 10,452 | -5.36(-4.27%) |
| Apr 17, 2018 | 125.50 | 125.50 | 125.50 | 64 | +2.75(+2.24%) | |
| Apr 16, 2018 | 120.75 | 122.75 | 120.75 | 122.75 | 6,671 | +4.25(+3.59%) |
| Apr 11, 2018 | 118.50 | 118.50 | 118.50 | 100 | -4.00(-3.27%) | |
| Apr 10, 2018 | 121.00 | 122.50 | 121.00 | 122.50 | 454 | +7.23(+6.27%) |
| Apr 09, 2018 | 115.27 | 115.27 | 115.27 | 115.27 | 2,080 | +2.95(+2.63%) |
| Apr 06, 2018 | 113.80 | 113.80 | 112.32 | 112.32 | 4,200 | +2.07(+1.88%) |
| Mar 28, 2018 | 110.25 | 110.25 | 110.25 | 65 | -0.61(-0.55%) | |
| Mar 26, 2018 | 110.86 | 110.86 | 110.86 | 81 | -2.14(-1.89%) | |
| Mar 23, 2018 | 110.80 | 113.00 | 110.80 | 113.00 | 931 | -1.15(-1.01%) |
| Mar 20, 2018 | 114.15 | 114.15 | 114.15 | 180 | -3.64(-3.09%) | |
| Mar 16, 2018 | 117.80 | 117.80 | 117.80 | 4,877 | -1.50(-1.26%) | |
| Mar 13, 2018 | 119.30 | 119.30 | 119.30 | 321 | +0.30(+0.25%) | |
| Mar 12, 2018 | 119.00 | 119.00 | 119.00 | 119.00 | 1,114 | -0.06(-0.05%) |
| Mar 09, 2018 | 119.55 | 119.55 | 119.06 | 119.06 | 407 | +0.11(+0.09%) |
| Mar 08, 2018 | 119.19 | 119.19 | 118.95 | 118.95 | 329 | +3.70(+3.21%) |
| Mar 05, 2018 | 115.25 | 115.25 | 115.25 | 93 | -0.66(-0.57%) | |
| Mar 01, 2018 | 115.91 | 115.91 | 115.91 | 2,688 | -2.44(-2.06%) | |
| Feb 28, 2018 | 118.95 | 118.95 | 118.35 | 118.35 | 11,673 | -1.65(-1.38%) |
| Feb 27, 2018 | 119.76 | 120.00 | 119.76 | 120.00 | 4,093 | -1.96(-1.61%) |
| Feb 22, 2018 | 121.96 | 121.96 | 121.96 | 8 | +1.38(+1.14%) | |
| Feb 21, 2018 | 120.99 | 121.49 | 120.58 | 120.58 | 561 | -0.17(-0.14%) |
| Feb 20, 2018 | 120.75 | 120.75 | 120.75 | 120.75 | 515 | -1.71(-1.40%) |
| Feb 16, 2018 | 122.46 | 122.46 | 122.46 | 0 | +2.72(+2.27%) | |
| Feb 15, 2018 | 119.74 | 119.74 | 119.74 | 119.74 | 931 | -0.28(-0.23%) |
| Feb 14, 2018 | 120.02 | 120.02 | 120.02 | 120.02 | 4,099 | +1.02(+0.86%) |
| Feb 12, 2018 | 119.00 | 119.00 | 119.00 | 280 | +1.75(+1.49%) | |
| Feb 09, 2018 | 117.00 | 117.25 | 115.55 | 117.25 | 512 | -3.79(-3.13%) |
| Feb 08, 2018 | 121.04 | 121.04 | 121.04 | 121.04 | 2,391 | -1.84(-1.50%) |
| Feb 07, 2018 | 121.55 | 122.88 | 121.55 | 122.88 | 13,578 | -0.47(-0.38%) |
| Feb 05, 2018 | 123.35 | 123.35 | 123.35 | 57 | -4.50(-3.52%) | |
| Feb 02, 2018 | 127.85 | 127.85 | 127.85 | 127.85 | 115 | -0.30(-0.23%) |
| Feb 01, 2018 | 129.00 | 129.00 | 128.15 | 128.15 | 3,025 | -4.43(-3.34%) |
| Jan 29, 2018 | 132.58 | 132.58 | 132.58 | 20 | +3.58(+2.78%) | |
| Jan 25, 2018 | 129.00 | 129.00 | 129.00 | 120 | -4.78(-3.58%) | |
| Jan 24, 2018 | 133.78 | 133.78 | 133.78 | 133.78 | 350 | +1.19(+0.89%) |
| Jan 23, 2018 | 132.60 | 132.60 | 132.60 | 132.60 | 428 | +4.40(+3.43%) |
| Jan 22, 2018 | 128.36 | 128.36 | 128.00 | 128.20 | 3,121 | +1.21(+0.95%) |
| Jan 19, 2018 | 126.64 | 127.06 | 126.64 | 126.99 | 947 | +0.41(+0.33%) |
| Jan 18, 2018 | 126.73 | 126.73 | 126.58 | 126.58 | 1,752 | +1.40(+1.12%) |
| Jan 17, 2018 | 127.00 | 127.00 | 125.16 | 125.18 | 1,471 | -2.98(-2.33%) |
| Jan 16, 2018 | 126.20 | 128.16 | 126.05 | 128.16 | 10,618 | +0.99(+0.78%) |
| Jan 11, 2018 | 127.17 | 127.17 | 127.17 | 0 | -1.30(-1.01%) | |
| Jan 09, 2018 | 128.47 | 128.47 | 128.47 | 3 | -3.02(-2.30%) | |
| Jan 05, 2018 | 131.49 | 131.49 | 131.49 | 48 | +6.88(+5.52%) | |
| Jan 04, 2018 | 127.06 | 127.74 | 124.61 | 124.61 | 375 | +1.96(+1.60%) |
| Jan 03, 2018 | 122.70 | 122.70 | 122.65 | 122.65 | 782 | -0.04(-0.03%) |
| Jan 02, 2018 | 123.12 | 123.16 | 122.45 | 122.69 | 3,671 | -0.71(-0.58%) |
| Dec 29, 2017 | 123.40 | 123.40 | 123.40 | 0 | -0.16(-0.13%) | |
| Dec 28, 2017 | 124.35 | 124.35 | 123.56 | 123.56 | 411 | -0.20(-0.16%) |
| Dec 26, 2017 | 123.76 | 123.76 | 123.76 | 17 | +0.11(+0.09%) | |
| Dec 22, 2017 | 123.65 | 123.65 | 123.65 | 123.65 | 100 | -0.19(-0.15%) |
| Dec 20, 2017 | 123.84 | 123.84 | 123.84 | 100 | -3.77(-2.96%) | |
| Dec 18, 2017 | 127.61 | 127.61 | 127.61 | 90 | +2.33(+1.86%) | |
| Dec 12, 2017 | 125.28 | 125.28 | 125.28 | 2 | +2.89(+2.36%) | |
| Dec 07, 2017 | 122.39 | 122.39 | 122.39 | 5 | +0.49(+0.40%) | |
| Dec 06, 2017 | 124.25 | 124.28 | 121.90 | 121.90 | 5,088 | -2.30(-1.85%) |
| Dec 05, 2017 | 124.59 | 124.59 | 123.95 | 124.20 | 1,762 | -4.48(-3.48%) |
| Nov 28, 2017 | 128.68 | 128.68 | 128.68 | 1 | +0.15(+0.11%) | |
| Nov 27, 2017 | 128.20 | 128.53 | 127.30 | 128.53 | 2,128 | +0.03(+0.03%) |
| Nov 21, 2017 | 128.50 | 128.50 | 128.50 | 55 | +1.43(+1.13%) | |
| Nov 20, 2017 | 127.07 | 127.07 | 127.07 | 127.07 | 165 | -0.53(-0.42%) |
| Nov 17, 2017 | 127.57 | 127.60 | 127.57 | 127.60 | 5,123 | +0.63(+0.50%) |
| Nov 10, 2017 | 126.97 | 126.97 | 126.97 | 82 | -0.48(-0.38%) | |
| Nov 09, 2017 | 128.16 | 128.16 | 127.45 | 127.45 | 1,060 | -5.26(-3.96%) |
| Nov 07, 2017 | 132.71 | 132.71 | 132.71 | 68 | -1.29(-0.96%) | |
| Nov 06, 2017 | 134.00 | 134.00 | 134.00 | 134.00 | 390 | +0.70(+0.53%) |
| Nov 03, 2017 | 134.59 | 134.59 | 133.30 | 133.30 | 621 | +1.60(+1.21%) |
| Nov 01, 2017 | 131.70 | 131.70 | 131.70 | 23,648 | +1.22(+0.93%) | |
| Oct 30, 2017 | 130.48 | 130.48 | 130.48 | 5 | -5.34(-3.93%) | |
| Oct 25, 2017 | 135.82 | 135.82 | 135.82 | 10,717 | -2.73(-1.97%) | |
| Oct 18, 2017 | 138.55 | 138.55 | 138.55 | 50 | +0.57(+0.41%) | |
| Oct 17, 2017 | 137.98 | 137.98 | 137.98 | 137.98 | 752 | -1.77(-1.27%) |
| Oct 16, 2017 | 139.25 | 140.21 | 139.25 | 139.75 | 1,051 | +1.75(+1.27%) |
| Oct 11, 2017 | 138.00 | 138.00 | 138.00 | 15,648 | -0.40(-0.29%) | |
| Oct 06, 2017 | 138.40 | 138.40 | 138.40 | 409 | +5.20(+3.90%) | |
| Oct 02, 2017 | 133.20 | 133.20 | 133.20 | 91 | -4.30(-3.13%) | |
| Sep 29, 2017 | 137.50 | 137.50 | 137.50 | 137.50 | 381 | +7.35(+5.65%) |
| Sep 27, 2017 | 130.15 | 130.15 | 130.15 | 93 | -1.59(-1.21%) | |
| Sep 26, 2017 | 131.75 | 131.75 | 131.75 | 131.75 | 996 | +0.75(+0.57%) |
| Sep 25, 2017 | 131.00 | 131.00 | 131.00 | 131.00 | 210 | -1.00(-0.76%) |
| Sep 21, 2017 | 132.00 | 132.00 | 132.00 | 0 | -0.25(-0.19%) | |
| Sep 12, 2017 | 132.25 | 132.25 | 132.25 | 79 | +0.75(+0.57%) | |
| Sep 11, 2017 | 131.50 | 131.50 | 131.50 | 131.50 | 606 | +0.00(+0.00%) |
| Sep 08, 2017 | 132.46 | 132.46 | 131.50 | 131.50 | 338 | -0.76(-0.57%) |
| Sep 07, 2017 | 132.35 | 132.35 | 132.00 | 132.26 | 855 | +3.16(+2.45%) |
| Sep 06, 2017 | 129.62 | 130.10 | 128.75 | 129.10 | 1,900 | -0.10(-0.08%) |
| Sep 05, 2017 | 129.20 | 129.20 | 129.20 | 129.20 | 506 | -0.70(-0.54%) |
| Aug 25, 2017 | 129.90 | 129.90 | 129.90 | 0 | +3.85(+3.05%) | |
| Aug 24, 2017 | 128.00 | 128.00 | 126.05 | 126.05 | 401 | -0.93(-0.73%) |
| Aug 23, 2017 | 126.60 | 126.98 | 126.60 | 126.98 | 705 | +0.98(+0.78%) |
| Aug 18, 2017 | 126.00 | 126.00 | 126.00 | 35 | +0.35(+0.28%) | |
| Aug 16, 2017 | 125.65 | 125.65 | 125.65 | 80 | +0.10(+0.08%) | |
| Aug 15, 2017 | 125.55 | 125.55 | 125.55 | 125.55 | 201 | -0.70(-0.55%) |
| Aug 14, 2017 | 125.15 | 126.25 | 125.15 | 126.25 | 995 | +2.19(+1.77%) |
| Aug 11, 2017 | 124.06 | 124.06 | 124.06 | 124.06 | 4,778 | +0.27(+0.22%) |
| Aug 09, 2017 | 123.79 | 123.79 | 123.79 | 17 | -0.21(-0.17%) | |
| Aug 08, 2017 | 123.85 | 124.00 | 123.55 | 124.00 | 2,075 | -2.06(-1.63%) |
| Aug 04, 2017 | 126.06 | 126.06 | 126.06 | 7 | -0.84(-0.66%) | |
| Aug 03, 2017 | 126.90 | 126.90 | 126.90 | 126.90 | 170 | +1.40(+1.12%) |
| Aug 02, 2017 | 126.70 | 126.70 | 125.50 | 125.50 | 669 | -1.00(-0.79%) |
| Aug 01, 2017 | 126.40 | 126.80 | 126.40 | 126.50 | 872 | -0.39(-0.31%) |
| Jul 28, 2017 | 126.89 | 126.89 | 126.89 | 83 | -4.06(-3.10%) | |
| Jul 26, 2017 | 130.95 | 130.95 | 130.95 | 11 | +2.25(+1.75%) | |
| Jul 25, 2017 | 130.47 | 131.05 | 128.70 | 128.70 | 2,280 | +0.55(+0.43%) |
| Jul 24, 2017 | 128.15 | 128.15 | 128.15 | 128.15 | 184 | -0.22(-0.17%) |
| Jul 17, 2017 | 128.37 | 128.37 | 128.37 | 10 | +0.93(+0.73%) | |
| Jul 14, 2017 | 127.44 | 127.44 | 127.44 | 127.44 | 281 | +1.44(+1.14%) |
| Jul 10, 2017 | 126.00 | 126.00 | 126.00 | 51 | +0.00(+0.00%) | |
| Jul 07, 2017 | 126.00 | 126.00 | 126.00 | 126.00 | 180 | -0.55(-0.43%) |
| Jul 05, 2017 | 126.55 | 126.55 | 126.55 | 54 | -1.25(-0.98%) | |
| Jul 03, 2017 | 127.80 | 127.80 | 127.80 | 127.80 | 240 | +0.00(+0.00%) |
| Jun 30, 2017 | 127.80 | 127.80 | 127.80 | 240 | -5.51(-4.13%) | |
| Jun 29, 2017 | 135.69 | 135.69 | 133.31 | 133.31 | 987 | -3.84(-2.80%) |
| Jun 27, 2017 | 137.15 | 137.15 | 137.15 | 4,237 | +2.10(+1.55%) | |
| Jun 26, 2017 | 134.95 | 135.05 | 134.95 | 135.05 | 2,913 | -0.95(-0.70%) |
| Jun 22, 2017 | 136.00 | 136.00 | 136.00 | 505 | +0.00(+0.00%) | |
| Jun 21, 2017 | 136.00 | 136.00 | 136.00 | 136.00 | 275 | +1.35(+1.00%) |
| Jun 20, 2017 | 134.65 | 134.65 | 134.65 | 134.65 | 219 | -3.35(-2.43%) |
| Jun 19, 2017 | 138.00 | 138.00 | 138.00 | 138.00 | 490 | +4.60(+3.45%) |
| Jun 15, 2017 | 133.40 | 133.40 | 133.40 | 14 | -3.03(-2.22%) | |
| Jun 14, 2017 | 135.80 | 136.43 | 135.80 | 136.43 | 2,974 | +4.68(+3.55%) |
| Jun 08, 2017 | 131.75 | 131.75 | 131.75 | 0 | -1.35(-1.01%) | |
| Jun 07, 2017 | 132.45 | 133.10 | 131.50 | 133.10 | 1,625 | -4.11(-2.99%) |
| Jun 05, 2017 | 137.21 | 137.21 | 137.21 | 100 | -0.29(-0.21%) | |
| Jun 02, 2017 | 137.50 | 137.50 | 137.50 | 137.50 | 492 | +4.50(+3.38%) |
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.
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.
