Bayer Ag Ord (OP: BAYZF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2015 | 135.50 | 135.50 | 135.50 | 176 | +0.25(+0.18%) | |
| Aug 26, 2015 | 135.43 | 135.43 | 132.93 | 135.25 | 935 | +2.50(+1.88%) |
| Aug 25, 2015 | 134.15 | 134.15 | 132.75 | 132.75 | 200 | +3.15(+2.43%) |
| Aug 24, 2015 | 129.60 | 129.60 | 129.60 | 129.60 | 158 | -3.21(-2.42%) |
| Aug 21, 2015 | 133.48 | 133.48 | 132.68 | 132.81 | 2,917 | -4.04(-2.95%) |
| Aug 20, 2015 | 137.14 | 137.14 | 136.85 | 136.85 | 267 | -2.70(-1.93%) |
| Aug 19, 2015 | 138.55 | 139.55 | 138.55 | 139.55 | 863 | -7.90(-5.36%) |
| Aug 03, 2015 | 147.45 | 147.45 | 147.45 | 0 | -0.81(-0.55%) | |
| Jul 31, 2015 | 148.26 | 148.26 | 148.26 | 148.26 | 125 | +0.22(+0.15%) |
| Jul 29, 2015 | 148.04 | 148.04 | 148.04 | 0 | +3.57(+2.47%) | |
| Jul 24, 2015 | 144.47 | 144.47 | 144.47 | 0 | -0.08(-0.06%) | |
| Jul 23, 2015 | 144.70 | 144.70 | 144.55 | 144.55 | 500 | -4.95(-3.31%) |
| Jul 16, 2015 | 149.50 | 149.50 | 149.50 | 0 | +1.00(+0.67%) | |
| Jul 15, 2015 | 149.10 | 149.10 | 148.50 | 148.50 | 300 | -1.50(-1.00%) |
| Jul 14, 2015 | 150.00 | 150.00 | 150.00 | 150.00 | 300 | +0.70(+0.47%) |
| Jul 13, 2015 | 149.30 | 149.30 | 149.30 | 149.30 | 5,152 | +12.55(+9.18%) |
| Jul 07, 2015 | 136.75 | 136.75 | 136.75 | 10 | +0.25(+0.18%) | |
| Jul 06, 2015 | 136.50 | 136.50 | 136.50 | 136.50 | 245 | -4.20(-2.99%) |
| Jul 02, 2015 | 140.70 | 140.70 | 140.70 | 0 | -1.84(-1.29%) | |
| Jul 01, 2015 | 142.54 | 142.54 | 142.54 | 142.54 | 200 | +0.10(+0.07%) |
| Jun 29, 2015 | 142.44 | 142.44 | 142.44 | 166 | -6.16(-4.15%) | |
| Jun 25, 2015 | 148.60 | 148.60 | 148.60 | 80 | -0.43(-0.29%) | |
| Jun 24, 2015 | 149.03 | 149.03 | 149.03 | 149.03 | 106 | -1.47(-0.98%) |
| Jun 22, 2015 | 150.50 | 150.50 | 150.50 | 5 | +6.28(+4.35%) | |
| Jun 19, 2015 | 143.60 | 144.22 | 143.60 | 144.22 | 541 | +4.74(+3.40%) |
| Jun 15, 2015 | 139.48 | 139.48 | 139.48 | 69 | -5.27(-3.64%) | |
| Jun 11, 2015 | 144.75 | 144.75 | 144.75 | 128 | +5.35(+3.84%) | |
| Jun 09, 2015 | 139.40 | 139.40 | 139.40 | 133 | -0.51(-0.36%) | |
| Jun 05, 2015 | 139.91 | 139.91 | 139.91 | 29 | -4.38(-3.04%) | |
| Jun 04, 2015 | 144.29 | 144.29 | 144.29 | 144.29 | 251 | -0.21(-0.15%) |
| Jun 03, 2015 | 144.50 | 144.50 | 144.50 | 144.50 | 177 | +1.40(+0.98%) |
| Jun 02, 2015 | 143.10 | 143.10 | 143.10 | 143.10 | 388 | +0.06(+0.04%) |
| Jun 01, 2015 | 142.26 | 143.04 | 142.26 | 143.04 | 247 | -0.66(-0.46%) |
| May 29, 2015 | 143.70 | 143.70 | 143.70 | 143.70 | 260 | -3.35(-2.28%) |
| May 28, 2015 | 146.09 | 147.05 | 146.09 | 147.05 | 420 | -1.19(-0.80%) |
| May 27, 2015 | 148.24 | 148.24 | 148.24 | 148.24 | 658 | +1.39(+0.95%) |
| May 26, 2015 | 148.25 | 148.25 | 146.50 | 146.85 | 515 | -4.85(-3.20%) |
| May 22, 2015 | 151.70 | 151.70 | 151.70 | 0 | -1.30(-0.85%) | |
| May 19, 2015 | 153.00 | 153.00 | 153.00 | 43 | +1.20(+0.79%) | |
| May 18, 2015 | 151.80 | 151.80 | 151.80 | 151.80 | 166 | +5.95(+4.08%) |
| May 13, 2015 | 145.85 | 145.85 | 145.85 | 20 | -3.19(-2.14%) | |
| May 11, 2015 | 149.03 | 149.03 | 149.03 | 0 | +0.69(+0.46%) | |
| May 08, 2015 | 147.90 | 148.35 | 147.90 | 148.35 | 397 | +4.25(+2.95%) |
| May 07, 2015 | 144.10 | 144.10 | 144.10 | 144.10 | 208 | +0.70(+0.49%) |
| May 05, 2015 | 143.40 | 143.40 | 143.40 | 10 | -2.44(-1.67%) | |
| May 04, 2015 | 144.85 | 146.11 | 144.85 | 145.84 | 400 | +1.05(+0.73%) |
| May 01, 2015 | 145.90 | 145.90 | 144.79 | 144.79 | 670 | +0.60(+0.42%) |
| Apr 30, 2015 | 144.19 | 144.19 | 144.19 | 144.19 | 492 | -2.45(-1.67%) |
| Apr 28, 2015 | 146.64 | 146.64 | 146.64 | 71 | +0.09(+0.06%) | |
| Apr 24, 2015 | 146.55 | 146.55 | 146.55 | 130 | -2.20(-1.48%) | |
| Apr 21, 2015 | 148.75 | 148.75 | 148.75 | 0 | +5.50(+3.84%) | |
| Apr 17, 2015 | 143.25 | 143.25 | 143.25 | 0 | -5.20(-3.50%) | |
| Apr 16, 2015 | 150.75 | 150.75 | 148.00 | 148.45 | 1,202 | -3.75(-2.46%) |
| Apr 14, 2015 | 152.20 | 152.20 | 152.20 | 13 | -2.47(-1.59%) | |
| Apr 10, 2015 | 154.66 | 154.66 | 154.66 | 93 | +2.91(+1.92%) | |
| Apr 09, 2015 | 151.70 | 151.75 | 151.70 | 151.75 | 366 | +0.10(+0.07%) |
| Apr 08, 2015 | 151.75 | 151.75 | 151.65 | 151.65 | 600 | -1.85(-1.21%) |
| Apr 07, 2015 | 153.50 | 153.50 | 153.50 | 153.50 | 213 | +0.50(+0.33%) |
| Apr 06, 2015 | 153.60 | 153.60 | 153.00 | 153.00 | 1,197 | +0.55(+0.36%) |
| Apr 01, 2015 | 152.45 | 152.45 | 152.45 | 0 | -1.10(-0.72%) | |
| Mar 30, 2015 | 153.55 | 153.55 | 153.55 | 12 | +0.50(+0.33%) | |
| Mar 27, 2015 | 150.25 | 153.05 | 150.25 | 153.05 | 1,264 | -2.73(-1.75%) |
| Mar 25, 2015 | 155.78 | 155.78 | 155.78 | 143 | +1.28(+0.83%) | |
| Mar 24, 2015 | 154.97 | 155.00 | 154.50 | 154.50 | 899 | -1.35(-0.87%) |
| Mar 20, 2015 | 155.85 | 155.85 | 155.85 | 10 | +1.85(+1.20%) | |
| Mar 18, 2015 | 154.00 | 154.00 | 154.00 | 124 | +3.35(+2.22%) | |
| Mar 17, 2015 | 151.05 | 151.05 | 150.65 | 150.65 | 405 | +2.92(+1.98%) |
| Mar 13, 2015 | 147.73 | 147.73 | 147.73 | 225 | -0.31(-0.21%) | |
| Mar 11, 2015 | 148.04 | 148.04 | 148.04 | 87 | +1.99(+1.36%) | |
| Mar 06, 2015 | 146.05 | 146.05 | 146.05 | 60 | -0.20(-0.14%) | |
| Mar 05, 2015 | 146.25 | 146.25 | 146.25 | 146.25 | 4,273 | +0.05(+0.03%) |
| Mar 03, 2015 | 146.20 | 146.20 | 146.20 | 115 | -1.00(-0.68%) | |
| Mar 02, 2015 | 148.20 | 148.20 | 147.20 | 147.20 | 976 | -0.30(-0.20%) |
| Feb 27, 2015 | 147.50 | 147.50 | 147.50 | 147.50 | 935 | +1.16(+0.79%) |
| Feb 26, 2015 | 146.60 | 147.12 | 146.34 | 146.34 | 1,150 | +2.14(+1.48%) |
| Feb 24, 2015 | 144.20 | 144.20 | 144.20 | 18,885 | +2.35(+1.66%) | |
| Feb 20, 2015 | 141.85 | 141.85 | 141.85 | 0 | -0.25(-0.18%) | |
| Feb 19, 2015 | 142.25 | 142.25 | 141.40 | 142.10 | 1,074 | -1.49(-1.04%) |
| Feb 17, 2015 | 143.59 | 143.59 | 143.59 | 290 | -0.41(-0.28%) | |
| Feb 13, 2015 | 144.00 | 144.00 | 144.00 | 0 | +1.70(+1.19%) | |
| Feb 12, 2015 | 142.30 | 142.30 | 142.30 | 142.30 | 227 | +5.00(+3.64%) |
| Feb 09, 2015 | 137.31 | 137.31 | 137.31 | 217 | -3.75(-2.66%) | |
| Feb 06, 2015 | 141.05 | 141.05 | 141.05 | 141.05 | 460 | -5.20(-3.56%) |
| Feb 05, 2015 | 145.75 | 146.25 | 145.75 | 146.25 | 469 | -0.71(-0.48%) |
| Feb 04, 2015 | 147.54 | 147.54 | 146.95 | 146.96 | 844 | -1.38(-0.93%) |
| Feb 03, 2015 | 147.30 | 148.34 | 147.30 | 148.34 | 319 | +4.59(+3.19%) |
| Feb 02, 2015 | 145.85 | 145.38 | 143.75 | 143.75 | 604 | -1.74(-1.19%) |
| Jan 29, 2015 | 145.49 | 145.49 | 145.49 | 0 | +0.99(+0.68%) | |
| Jan 28, 2015 | 145.80 | 145.80 | 144.50 | 144.50 | 444 | +0.05(+0.03%) |
| Jan 27, 2015 | 145.00 | 145.50 | 144.45 | 144.45 | 359 | -1.05(-0.72%) |
| Jan 26, 2015 | 145.50 | 145.50 | 145.50 | 145.50 | 104 | +3.00(+2.11%) |
| Jan 23, 2015 | 142.50 | 142.50 | 142.50 | 142.50 | 158 | +2.00(+1.42%) |
| Jan 22, 2015 | 140.50 | 140.50 | 140.50 | 140.50 | 545 | -1.25(-0.88%) |
| Jan 21, 2015 | 141.75 | 141.75 | 141.75 | 141.75 | 175 | -0.50(-0.35%) |
| Jan 20, 2015 | 144.15 | 144.15 | 142.25 | 142.25 | 879 | +0.15(+0.11%) |
| Jan 16, 2015 | 142.10 | 142.10 | 142.10 | 0 | +3.85(+2.78%) | |
| Jan 15, 2015 | 139.55 | 140.19 | 137.79 | 138.25 | 823 | +2.00(+1.47%) |
| Jan 14, 2015 | 137.50 | 136.25 | 136.25 | 136.25 | 1,276 | -1.30(-0.95%) |
| Jan 13, 2015 | 137.55 | 0 | +1.81(+1.33%) | |||
| Jan 12, 2015 | 135.90 | 135.90 | 135.74 | 135.74 | 200 | -0.06(-0.04%) |
| Jan 08, 2015 | 135.80 | 135.80 | 135.80 | 108 | +4.65(+3.55%) | |
| Jan 07, 2015 | 131.30 | 131.35 | 131.15 | 131.15 | 675 | -0.53(-0.41%) |
| Jan 06, 2015 | 130.44 | 131.69 | 130.44 | 131.69 | 571 | +0.51(+0.39%) |
| Jan 05, 2015 | 132.40 | 132.40 | 130.65 | 131.18 | 1,090 | -3.77(-2.80%) |
| Jan 02, 2015 | 136.00 | 136.85 | 134.95 | 134.95 | 800 | -1.44(-1.05%) |
| Dec 31, 2014 | 136.38 | 136.38 | 136.38 | 0 | -3.06(-2.20%) | |
| Dec 29, 2014 | 139.45 | 139.45 | 139.45 | 128 | +0.05(+0.04%) | |
| Dec 24, 2014 | 139.40 | 139.40 | 139.40 | 66 | +0.65(+0.47%) | |
| Dec 23, 2014 | 141.05 | 141.05 | 138.50 | 138.75 | 1,915 | -1.57(-1.12%) |
| Dec 22, 2014 | 141.00 | 141.00 | 140.20 | 140.32 | 2,642 | -2.18(-1.53%) |
| Dec 18, 2014 | 142.50 | 142.50 | 142.50 | 56 | +6.00(+4.40%) | |
| Dec 15, 2014 | 136.50 | 136.50 | 136.50 | 136.50 | 328 | -3.55(-2.53%) |
| Dec 12, 2014 | 140.05 | 140.05 | 140.05 | 140.05 | 362 | -2.05(-1.44%) |
| Dec 10, 2014 | 142.10 | 142.10 | 142.10 | 112 | +0.55(+0.39%) | |
| Dec 09, 2014 | 143.55 | 143.55 | 141.55 | 141.55 | 1,464 | -4.20(-2.88%) |
| Dec 08, 2014 | 145.75 | 145.75 | 145.75 | 145.75 | 369 | -2.64(-1.78%) |
| Dec 05, 2014 | 147.65 | 147.65 | 147.15 | 148.39 | 330 | +3.40(+2.34%) |
| Dec 04, 2014 | 145.90 | 145.90 | 144.99 | 144.99 | 2,376 | -0.90(-0.62%) |
| Dec 03, 2014 | 145.90 | 145.90 | 145.90 | 145.90 | 10,210 | -2.16(-1.46%) |
| Dec 02, 2014 | 147.70 | 148.05 | 146.77 | 148.05 | 3,023 | -1.85(-1.23%) |
| Dec 01, 2014 | 150.15 | 150.15 | 149.90 | 149.90 | 406 | +2.40(+1.63%) |
| Nov 26, 2014 | 147.50 | 147.50 | 147.50 | 97 | +0.70(+0.48%) | |
| Nov 25, 2014 | 146.80 | 146.80 | 146.80 | 146.80 | 684 | -0.95(-0.64%) |
| Nov 24, 2014 | 145.75 | 147.75 | 145.75 | 147.75 | 747 | +4.35(+3.03%) |
| Nov 20, 2014 | 143.40 | 143.40 | 143.40 | 100 | +0.22(+0.15%) | |
| Nov 19, 2014 | 142.75 | 143.18 | 142.75 | 143.18 | 940 | +0.93(+0.65%) |
| Nov 18, 2014 | 142.25 | 142.25 | 142.25 | 142.25 | 502 | +5.30(+3.87%) |
| Nov 17, 2014 | 138.41 | 138.41 | 136.95 | 292 | -1.46(-1.05%) | |
| Nov 14, 2014 | 138.41 | 138.41 | 138.41 | 292 | +0.76(+0.55%) | |
| Nov 13, 2014 | 137.65 | 137.65 | 137.65 | 137.65 | 4,025 | +1.65(+1.21%) |
| Nov 12, 2014 | 137.20 | 137.20 | 136.00 | 136.00 | 1,006 | -2.90(-2.09%) |
| Nov 10, 2014 | 138.90 | 138.90 | 138.90 | 106 | -1.10(-0.79%) | |
| Nov 04, 2014 | 140.00 | 140.00 | 140.00 | 0 | +0.16(+0.11%) | |
| Nov 03, 2014 | 139.89 | 139.89 | 139.84 | 139.84 | 1,182 | -0.16(-0.11%) |
| Oct 30, 2014 | 140.00 | 140.00 | 140.00 | 6 | +4.00(+2.94%) | |
| Oct 29, 2014 | 138.05 | 138.05 | 136.00 | 136.00 | 818 | +0.55(+0.41%) |
| Oct 28, 2014 | 135.49 | 135.49 | 135.45 | 135.45 | 1,061 | +0.93(+0.69%) |
| Oct 24, 2014 | 134.52 | 134.52 | 134.52 | 90 | +0.72(+0.54%) | |
| Oct 23, 2014 | 133.25 | 133.80 | 133.25 | 133.80 | 3,596 | +0.65(+0.49%) |
| Oct 21, 2014 | 133.15 | 133.15 | 133.15 | 0 | +2.50(+1.91%) | |
| Oct 16, 2014 | 126.80 | 126.80 | 126.80 | 130.65 | 2,164 | +3.80(+3.00%) |
| Oct 15, 2014 | 128.60 | 128.60 | 125.60 | 126.85 | 8,481 | -2.65(-2.05%) |
| Oct 14, 2014 | 129.50 | 129.50 | 129.50 | 129.50 | 560 | -0.50(-0.38%) |
| Oct 13, 2014 | 131.09 | 131.09 | 130.00 | 130.00 | 350 | -0.55(-0.42%) |
| Oct 10, 2014 | 130.55 | 130.55 | 130.55 | 130.55 | 216 | -1.88(-1.42%) |
| Oct 09, 2014 | 134.10 | 134.10 | 132.43 | 132.43 | 609 | -2.42(-1.80%) |
| Oct 08, 2014 | 134.85 | 134.85 | 134.85 | 134.85 | 386 | +2.20(+1.66%) |
| Oct 07, 2014 | 135.30 | 135.30 | 132.65 | 132.65 | 383 | -4.60(-3.35%) |
| Oct 06, 2014 | 137.25 | 137.25 | 137.25 | 137.25 | 149 | +0.15(+0.11%) |
| Oct 03, 2014 | 137.10 | 137.10 | 137.10 | 137.10 | 251 | -0.30(-0.22%) |
| Oct 02, 2014 | 138.50 | 138.50 | 137.40 | 137.40 | 632 | -2.05(-1.47%) |
| Oct 01, 2014 | 139.45 | 139.45 | 139.45 | 139.45 | 400 | -1.20(-0.85%) |
| Sep 26, 2014 | 140.65 | 140.65 | 140.65 | 4 | +0.10(+0.07%) | |
| Sep 25, 2014 | 140.00 | 140.65 | 139.50 | 140.55 | 1,052 | -2.80(-1.95%) |
| Sep 24, 2014 | 143.40 | 143.40 | 143.35 | 143.35 | 7,263 | -0.75(-0.52%) |
| Sep 23, 2014 | 144.10 | 144.10 | 144.10 | 144.10 | 311 | +0.40(+0.28%) |
| Sep 22, 2014 | 143.70 | 143.70 | 143.70 | 143.70 | 254 | -0.41(-0.28%) |
| Sep 19, 2014 | 144.20 | 144.20 | 144.11 | 144.11 | 363 | -0.94(-0.65%) |
| Sep 18, 2014 | 145.00 | 145.50 | 145.00 | 145.05 | 1,187 | +6.55(+4.73%) |
| Sep 17, 2014 | 138.50 | 138.50 | 138.50 | 138.50 | 553 | -0.20(-0.14%) |
| Sep 16, 2014 | 136.49 | 138.70 | 136.49 | 138.70 | 1,175 | +0.70(+0.51%) |
| Sep 15, 2014 | 138.07 | 138.07 | 138.00 | 138.00 | 323 | +1.50(+1.10%) |
| Sep 10, 2014 | 136.50 | 136.50 | 136.50 | 171 | +0.25(+0.18%) | |
| Sep 09, 2014 | 136.25 | 136.25 | 136.25 | 136.25 | 821 | -0.86(-0.63%) |
| Sep 08, 2014 | 137.11 | 137.11 | 137.11 | 137.11 | 232 | -0.24(-0.17%) |
| Sep 05, 2014 | 137.35 | 137.35 | 137.35 | 137.35 | 272 | +0.86(+0.63%) |
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.
