BAYRY
Bayer Aktiengesellschaft OQX · BAYRY
$13.75
+0.15
(+1.10%)
Extended · +1.23σ
Price alert —
Loading…
Sign in to get a one-time email the moment BAYRY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $13.75 | $13.87 | $13.74 | $13.75 | 0.2M |
| 2026-07-16 | $13.52 | $13.67 | $13.49 | $13.60 | 0.7M |
| 2026-07-15 | $13.58 | $13.76 | $13.56 | $13.63 | 0.8M |
| 2026-07-14 | $14.13 | $14.14 | $13.94 | $13.97 | 0.6M |
| 2026-07-13 | $14.05 | $14.28 | $14.00 | $14.16 | 1.6M |
| 2026-07-10 | $14.35 | $14.35 | $14.22 | $14.28 | 0.3M |
| 2026-07-09 | $14.31 | $14.47 | $14.28 | $14.44 | 0.6M |
| 2026-07-08 | $14.15 | $14.52 | $14.02 | $14.45 | 1.8M |
| 2026-07-07 | $14.65 | $14.74 | $14.41 | $14.41 | 0.8M |
| 2026-07-06 | $14.93 | $14.94 | $14.52 | $14.55 | 0.6M |
| 2026-07-02 | $14.99 | $15.23 | $14.95 | $15.19 | 1.2M |
| 2026-07-01 | $13.68 | $13.90 | $13.62 | $13.85 | 0.6M |
| 2026-06-30 | $13.61 | $13.76 | $13.42 | $13.70 | 1.6M |
| 2026-06-29 | $13.30 | $13.32 | $12.96 | $13.07 | 1.1M |
| 2026-06-26 | $13.28 | $13.38 | $13.10 | $13.30 | 1.3M |
| 2026-06-25 | $11.27 | $13.40 | $11.27 | $13.16 | 3.3M |
| 2026-06-24 | $11.27 | $11.39 | $11.17 | $11.25 | 0.6M |
| 2026-06-23 | $11.06 | $11.09 | $10.91 | $10.94 | 0.4M |
| 2026-06-22 | $10.65 | $10.90 | $10.65 | $10.81 | 0.7M |
| 2026-06-18 | $10.68 | $10.69 | $10.43 | $10.56 | 0.7M |
| 2026-06-17 | $10.73 | $11.11 | $10.71 | $10.71 | 1.1M |
| 2026-06-16 | $10.41 | $10.42 | $10.30 | $10.38 | 0.6M |
| 2026-06-15 | $10.50 | $10.53 | $10.42 | $10.44 | 0.7M |
| 2026-06-12 | $10.36 | $10.49 | $10.30 | $10.44 | 0.6M |
| 2026-06-11 | $10.34 | $10.45 | $10.24 | $10.40 | 0.4M |
| 2026-06-10 | $10.16 | $10.23 | $10.10 | $10.16 | 0.8M |
| 2026-06-09 | $10.22 | $10.31 | $10.14 | $10.19 | 0.8M |
| 2026-06-08 | $10.19 | $10.31 | $10.15 | $10.15 | 1.1M |
| 2026-06-05 | $10.40 | $10.44 | $10.28 | $10.30 | 2.8M |
| 2026-06-04 | $10.26 | $10.30 | $10.23 | $10.28 | 3.4M |
| 2026-06-03 | $9.87 | $10.05 | $9.84 | $9.94 | 1.5M |
| 2026-06-02 | $9.71 | $9.89 | $9.58 | $9.88 | 1.6M |
| 2026-06-01 | $10.23 | $10.26 | $10.14 | $10.15 | 2.5M |
| 2026-05-29 | $10.50 | $10.61 | $10.41 | $10.55 | 2.1M |
| 2026-05-28 | $10.80 | $11.02 | $10.80 | $10.94 | 1.8M |
| 2026-05-27 | $10.83 | $11.05 | $10.81 | $11.01 | 2.2M |
| 2026-05-26 | $10.98 | $10.99 | $10.84 | $10.92 | 1.3M |
| 2026-05-22 | $11.23 | $11.23 | $11.08 | $11.11 | 1.3M |
| 2026-05-21 | $11.15 | $11.35 | $11.10 | $11.28 | 0.7M |
| 2026-05-20 | $11.21 | $11.42 | $11.20 | $11.34 | 5.4M |
| 2026-05-19 | $11.06 | $11.17 | $11.02 | $11.05 | 1.0M |
| 2026-05-18 | $10.88 | $11.02 | $10.86 | $11.02 | 1.5M |
| 2026-05-15 | $11.08 | $11.08 | $10.85 | $10.90 | 1.5M |
| 2026-05-14 | $11.15 | $11.20 | $11.01 | $11.03 | 1.1M |
| 2026-05-13 | $10.98 | $11.21 | $10.98 | $11.06 | 1.7M |
| 2026-05-12 | $11.16 | $11.34 | $11.14 | $11.21 | 3.7M |
| 2026-05-11 | $10.91 | $11.00 | $10.84 | $10.88 | 1.9M |
| 2026-05-08 | $10.98 | $10.99 | $10.78 | $10.86 | 1.3M |
| 2026-05-07 | $11.09 | $11.11 | $10.85 | $10.87 | 1.7M |
| 2026-05-06 | $11.23 | $11.30 | $11.20 | $11.24 | 1.6M |
| 2026-05-05 | $10.96 | $11.09 | $10.93 | $10.97 | 1.4M |
| 2026-05-04 | $11.01 | $11.04 | $10.82 | $10.83 | 0.6M |
| 2026-05-01 | $11.21 | $11.40 | $11.09 | $11.11 | 0.4M |
| 2026-04-30 | $10.89 | $11.17 | $10.88 | $11.17 | 2.8M |
| 2026-04-29 | $10.57 | $10.63 | $10.53 | $10.54 | 1.8M |
| 2026-04-28 | $10.83 | $10.86 | $10.59 | $10.60 | 1.2M |
| 2026-04-27 | $11.23 | $11.28 | $10.70 | $10.70 | 1.4M |
| 2026-04-24 | $11.35 | $11.35 | $11.20 | $11.20 | 0.7M |
| 2026-04-23 | $11.76 | $11.79 | $11.51 | $11.59 | 0.7M |
| 2026-04-22 | $11.80 | $11.83 | $11.67 | $11.74 | 1.1M |
| 2026-04-21 | $11.91 | $11.91 | $11.58 | $11.59 | 1.4M |
| 2026-04-20 | $12.04 | $12.18 | $11.98 | $12.12 | 2.5M |
| 2026-04-17 | $12.07 | $12.12 | $11.97 | $12.02 | 1.9M |
| 2026-04-16 | $12.00 | $12.01 | $11.79 | $11.80 | 1.4M |
| 2026-04-15 | $12.20 | $12.22 | $11.93 | $11.96 | 1.6M |
| 2026-04-14 | $12.04 | $12.09 | $11.89 | $11.90 | 1.1M |
| 2026-04-13 | $11.83 | $12.00 | $11.79 | $12.00 | 1.9M |
| 2026-04-10 | $11.83 | $11.85 | $11.66 | $11.75 | 1.2M |
| 2026-04-09 | $11.68 | $11.86 | $11.65 | $11.79 | 1.1M |
| 2026-04-08 | $11.82 | $11.88 | $11.66 | $11.71 | 2.3M |
| 2026-04-07 | $11.36 | $11.51 | $11.26 | $11.45 | 1.6M |
| 2026-04-06 | $11.00 | $11.45 | $11.00 | $11.45 | 0.2M |
| 2026-04-02 | $11.27 | $11.48 | $11.19 | $11.26 | 1.4M |
| 2026-04-01 | $11.57 | $11.64 | $11.48 | $11.60 | 1.6M |
| 2026-03-31 | $11.37 | $11.50 | $11.23 | $11.48 | 3.2M |
| 2026-03-30 | $11.06 | $11.17 | $11.02 | $11.10 | 0.6M |
| 2026-03-27 | $10.95 | $11.09 | $10.92 | $10.92 | 0.4M |
| 2026-03-26 | $10.95 | $11.06 | $10.93 | $10.97 | 0.5M |
| 2026-03-25 | $11.00 | $11.04 | $10.88 | $10.98 | 0.4M |
| 2026-03-24 | $10.66 | $10.99 | $10.64 | $10.90 | 0.7M |
| 2026-03-23 | $11.18 | $11.44 | $10.92 | $11.05 | 1.0M |
| 2026-03-20 | $11.26 | $11.29 | $10.94 | $10.97 | 0.7M |
| 2026-03-19 | $10.95 | $11.21 | $10.94 | $11.15 | 0.3M |
| 2026-03-18 | $11.24 | $11.34 | $11.14 | $11.14 | 1.0M |
| 2026-03-17 | $11.61 | $11.61 | $11.46 | $11.51 | 1.5M |
| 2026-03-16 | $11.55 | $11.56 | $11.40 | $11.52 | 0.6M |
| 2026-03-13 | $11.22 | $11.30 | $10.92 | $10.99 | 0.8M |
| 2026-03-12 | $11.30 | $11.30 | $11.11 | $11.20 | 0.4M |
| 2026-03-11 | $11.46 | $11.63 | $11.37 | $11.52 | 0.4M |
| 2026-03-10 | $11.43 | $11.61 | $11.33 | $11.36 | 0.7M |
| 2026-03-09 | $10.66 | $11.06 | $10.58 | $11.04 | 0.9M |
| 2026-03-06 | $10.48 | $10.62 | $10.42 | $10.60 | 1.2M |
| 2026-03-05 | $10.83 | $11.10 | $10.76 | $10.91 | 0.9M |
| 2026-03-04 | $10.55 | $11.16 | $10.25 | $11.01 | 2.6M |
| 2026-03-03 | $11.12 | $11.21 | $10.77 | $10.97 | 1.3M |
| 2026-03-02 | $11.84 | $11.93 | $11.76 | $11.81 | 1.3M |
| 2026-02-27 | $12.22 | $12.40 | $12.13 | $12.30 | 2.1M |
| 2026-02-26 | $12.40 | $12.42 | $12.21 | $12.31 | 1.6M |
| 2026-02-25 | $12.50 | $12.57 | $12.42 | $12.48 | 2.0M |
| 2026-02-24 | $12.43 | $12.46 | $12.35 | $12.36 | 0.7M |
| 2026-02-23 | $12.57 | $12.65 | $12.52 | $12.54 | 0.8M |
| 2026-02-20 | $12.87 | $12.98 | $12.71 | $12.81 | 0.9M |
| 2026-02-19 | $13.32 | $13.57 | $13.25 | $13.28 | 1.4M |
| 2026-02-18 | $13.32 | $13.56 | $13.28 | $13.31 | 1.1M |
| 2026-02-17 | $13.86 | $14.85 | $13.77 | $14.40 | 3.4M |
| 2026-02-13 | $13.44 | $13.60 | $13.43 | $13.58 | 1.4M |
| 2026-02-12 | $13.81 | $13.85 | $13.48 | $13.50 | 1.3M |
| 2026-02-11 | $13.57 | $13.71 | $13.50 | $13.63 | 1.5M |
| 2026-02-10 | $13.64 | $13.72 | $13.56 | $13.61 | 0.9M |
| 2026-02-09 | $13.66 | $13.80 | $13.50 | $13.77 | 1.0M |
| 2026-02-06 | $13.38 | $13.52 | $13.35 | $13.41 | 2.9M |
| 2026-02-05 | $13.08 | $13.72 | $13.07 | $13.65 | 4.5M |
| 2026-02-04 | $13.35 | $13.43 | $13.25 | $13.30 | 1.8M |
| 2026-02-03 | $13.17 | $13.38 | $13.17 | $13.29 | 1.7M |
| 2026-02-02 | $13.04 | $13.25 | $13.03 | $13.22 | 2.0M |
| 2026-01-30 | $13.07 | $13.21 | $13.04 | $13.15 | 2.8M |
| 2026-01-29 | $13.38 | $13.38 | $13.05 | $13.17 | 2.2M |
| 2026-01-28 | $13.52 | $13.62 | $13.33 | $13.45 | 0.9M |
| 2026-01-27 | $13.77 | $13.98 | $13.75 | $13.94 | 1.4M |
| 2026-01-26 | $13.45 | $13.78 | $13.44 | $13.65 | 0.9M |
| 2026-01-23 | $13.09 | $13.16 | $13.02 | $13.12 | 0.5M |
| 2026-01-22 | $12.80 | $12.93 | $12.79 | $12.91 | 0.7M |
| 2026-01-21 | $12.30 | $12.68 | $12.30 | $12.68 | 0.8M |
| 2026-01-20 | $12.42 | $12.66 | $12.28 | $12.51 | 0.6M |