UK markets closed

Bayer Aktiengesellschaft (BAYZF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
28.000.00 (0.00%)
At close: 10:01AM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202427.7427.7427.7427.7427.74-
20 Jun 202427.6527.8227.5127.7427.742,000
18 Jun 202427.8728.1527.8728.1128.111,300
17 Jun 202428.1028.1027.7627.7627.762,500
14 Jun 202429.0029.0029.0029.0029.004,300
13 Jun 202429.5829.5829.1229.1229.128,200
12 Jun 202428.8328.8328.8328.8328.83500
11 Jun 202429.0329.0328.8328.8328.831,100
10 Jun 202429.7829.7829.4829.4829.481,800
07 Jun 202430.6730.6730.6730.6730.67-
06 Jun 202430.3630.6730.3630.6730.672,200
05 Jun 202431.0031.1230.9631.1231.121,000
04 Jun 202430.5930.8830.5930.6330.633,300
03 Jun 202430.9030.9830.8430.9830.985,500
31 May 202430.3630.5830.3630.5830.5825,600
30 May 202430.5330.5330.0130.0130.012,000
29 May 202429.3929.3929.1729.1729.173,900
28 May 202429.9630.1629.8930.1630.1610,500
24 May 202429.7530.0029.6229.6229.621,100
23 May 202430.3530.3529.7329.7329.732,900
22 May 202430.7130.7130.5230.5230.521,300
21 May 202430.6630.8830.6630.8030.80900
20 May 202431.0731.2430.8030.8030.805,900
17 May 202430.9031.1530.8831.1531.1513,200
16 May 202431.1231.1231.1231.1231.12800
15 May 202431.7831.8031.5931.8031.801,700
14 May 202431.6631.9031.6631.6931.694,000
13 May 202431.7131.7131.7131.7131.71600
10 May 202431.0931.2631.0931.2631.26900
09 May 202431.0031.0031.0031.0031.001,100
08 May 202430.2830.2830.2830.2830.28500
07 May 202430.5530.5530.4930.4930.498,000
06 May 202430.2430.3030.1630.2030.2021,900
03 May 202430.5330.5330.2430.2430.243,300
02 May 202430.2430.4629.7730.4630.46206,200
01 May 202426.9129.3026.9129.3029.30195,800
30 Apr 202428.8129.4828.8129.4829.4813,000
29 Apr 202429.1529.1529.1529.1529.15200
29 Apr 20240.118 Dividend
26 Apr 202429.0829.0829.0829.0828.96200
25 Apr 202428.9728.9928.9728.9928.87400
24 Apr 202429.0729.0728.9728.9728.858,800
23 Apr 202428.9629.2828.9629.2829.16500
22 Apr 202428.9329.0828.9329.0828.961,000
19 Apr 202427.8728.2127.8028.2128.1013,900
18 Apr 202427.7927.9327.6927.9327.82156,100
17 Apr 202427.9028.1527.9028.1528.04800
16 Apr 202427.4127.4127.4127.4127.30600
15 Apr 202428.3128.3128.0028.0027.892,800
12 Apr 202428.9028.9028.7428.8728.752,400
11 Apr 202429.3029.3028.9629.1229.0019,600
10 Apr 202429.8829.8829.3929.5729.4550,300
09 Apr 202429.9530.0329.5829.5829.4651,800
08 Apr 202429.6229.6229.6229.6229.50200
05 Apr 202429.9531.8729.6331.8731.7483,500
04 Apr 202430.8631.0530.6830.6830.561,200
03 Apr 202431.0031.0630.7830.7830.662,800
02 Apr 202430.0130.1430.0130.1430.02126,900
01 Apr 202431.0031.0030.5030.6030.481,600
28 Mar 202430.7930.8030.7930.7930.6763,600
27 Mar 202430.1130.9030.1130.7930.678,400
26 Mar 202429.5029.5429.3929.4129.29107,800
25 Mar 202429.2629.2629.1929.1929.0755,100
22 Mar 202428.8028.9528.8028.8628.747,000
21 Mar 202428.7328.8928.7328.8928.7797,400
20 Mar 202428.3128.5928.0928.0927.9856,000
19 Mar 202428.0028.1828.0028.1528.04218,500
18 Mar 202428.4328.5928.4328.5928.471,300
15 Mar 202428.5528.5528.5528.5528.43400
14 Mar 202428.6528.6528.3028.3028.196,000
13 Mar 202428.7129.4428.7129.0628.9416,900
12 Mar 202428.6928.9528.6828.8528.738,600
11 Mar 202428.4629.4528.3329.3329.21151,400
08 Mar 202428.3829.3128.3828.6628.547,800
07 Mar 202428.3828.9328.3828.8328.7125,300
06 Mar 202429.0229.1428.9528.9528.8315,100
05 Mar 202428.6828.6828.0328.2528.1420,100
04 Mar 202430.4930.5030.4930.5030.38700
01 Mar 202430.5730.8530.3630.6830.5653,600
29 Feb 202430.6630.6630.3330.4130.2943,200
28 Feb 202430.9931.0330.9431.0230.8924,900
27 Feb 202431.0531.0531.0531.0530.925,900
26 Feb 202431.0531.0730.9631.0530.9211,100
23 Feb 202430.9631.1630.9331.1431.015,900
22 Feb 202431.2331.3131.2131.2131.0829,400
21 Feb 202431.2531.2531.0931.1030.975,600
20 Feb 202431.2731.2731.0031.0430.912,600
16 Feb 202430.7430.9030.7430.8130.6814,600
15 Feb 202430.2230.2430.0930.0929.9763,500
14 Feb 202430.2230.2230.2230.2230.10500
13 Feb 202430.0030.0029.8029.8029.6827,700
12 Feb 202430.3930.3930.3030.3030.181,100
09 Feb 202430.0030.0030.0030.0029.883,400
08 Feb 202430.0030.0029.8929.9329.8180,900
07 Feb 202431.0731.0730.7931.0530.921,900
06 Feb 202430.7631.6030.7631.5031.3717,200
05 Feb 202430.9030.9030.6730.7330.6158,900
02 Feb 202430.8031.0430.8031.0030.8754,600
01 Feb 202431.0031.0930.5930.8230.6917,800
31 Jan 202431.4831.6931.1131.1731.0423,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...