Yahoo

Mail

Singapore markets close in 2 hours 51 minutes

Straits Times Index
3,175.00
-12.66(-0.40%)
Nikkei
37,156.37
-923.33(-2.42%)
Hang Seng
16,147.68
-238.19(-1.45%)
FTSE 100
7,877.05
+29.06(+0.37%)
Bitcoin USD
61,972.16
+923.77(+1.51%)
CMC Crypto 200
1,285.74
-26.88(-2.01%)

Bayer Aktiengesellschaft (BAYZF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

27.93

-0.22

(-0.78%)

At close: 02:39PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	27.79	27.93	27.69	27.93	27.93	156,100
17 Apr 2024	27.90	28.15	27.90	28.15	28.15	800
16 Apr 2024	27.41	27.41	27.41	27.41	27.41	600
15 Apr 2024	28.31	28.31	28.00	28.00	28.00	2,800
12 Apr 2024	28.90	28.90	28.74	28.87	28.87	2,400
11 Apr 2024	29.30	29.30	28.96	29.12	29.12	19,600
10 Apr 2024	29.88	29.88	29.39	29.57	29.57	50,300
09 Apr 2024	29.95	30.03	29.58	29.58	29.58	51,800
08 Apr 2024	29.62	29.62	29.62	29.62	29.62	200
05 Apr 2024	29.95	31.87	29.63	31.87	31.87	83,500
04 Apr 2024	30.86	31.05	30.68	30.68	30.68	1,200
03 Apr 2024	31.00	31.06	30.78	30.78	30.78	2,800
02 Apr 2024	30.01	30.14	30.01	30.14	30.14	126,900
01 Apr 2024	31.00	31.00	30.50	30.60	30.60	1,600
28 Mar 2024	30.79	30.80	30.79	30.79	30.79	63,600
27 Mar 2024	30.11	30.90	30.11	30.79	30.79	8,400
26 Mar 2024	29.50	29.54	29.39	29.41	29.41	107,800
25 Mar 2024	29.26	29.26	29.19	29.19	29.19	55,100
22 Mar 2024	28.80	28.95	28.80	28.86	28.86	7,000
21 Mar 2024	28.73	28.89	28.73	28.89	28.89	97,400
20 Mar 2024	28.31	28.59	28.09	28.09	28.09	56,000
19 Mar 2024	28.00	28.18	28.00	28.15	28.15	218,500
18 Mar 2024	28.43	28.59	28.43	28.59	28.59	1,300
15 Mar 2024	28.55	28.55	28.55	28.55	28.55	400
14 Mar 2024	28.65	28.65	28.30	28.30	28.30	6,000
13 Mar 2024	28.71	29.44	28.71	29.06	29.06	16,900
12 Mar 2024	28.69	28.95	28.68	28.85	28.85	8,600
11 Mar 2024	28.46	29.45	28.33	29.33	29.33	151,400
08 Mar 2024	28.38	29.31	28.38	28.66	28.66	7,800
07 Mar 2024	28.38	28.93	28.38	28.83	28.83	25,300
06 Mar 2024	29.02	29.14	28.95	28.95	28.95	15,100
05 Mar 2024	28.68	28.68	28.03	28.25	28.25	20,100
04 Mar 2024	30.49	30.50	30.49	30.50	30.50	700
01 Mar 2024	30.57	30.85	30.36	30.68	30.68	53,600
29 Feb 2024	30.66	30.66	30.33	30.41	30.41	43,200
28 Feb 2024	30.99	31.03	30.94	31.02	31.02	24,900
27 Feb 2024	31.05	31.05	31.05	31.05	31.05	5,900
26 Feb 2024	31.05	31.07	30.96	31.05	31.05	11,100
23 Feb 2024	30.96	31.16	30.93	31.14	31.14	5,900
22 Feb 2024	31.23	31.31	31.21	31.21	31.21	29,400
21 Feb 2024	31.25	31.25	31.09	31.10	31.10	5,600
20 Feb 2024	31.27	31.27	31.00	31.04	31.04	2,600
16 Feb 2024	30.74	30.90	30.74	30.81	30.81	14,600
15 Feb 2024	30.22	30.24	30.09	30.09	30.09	63,500
14 Feb 2024	30.22	30.22	30.22	30.22	30.22	500
13 Feb 2024	30.00	30.00	29.80	29.80	29.80	27,700
12 Feb 2024	30.39	30.39	30.30	30.30	30.30	1,100
09 Feb 2024	30.00	30.00	30.00	30.00	30.00	3,400
08 Feb 2024	30.00	30.00	29.89	29.93	29.93	80,900
07 Feb 2024	31.07	31.07	30.79	31.05	31.05	1,900
06 Feb 2024	30.76	31.60	30.76	31.50	31.50	17,200
05 Feb 2024	30.90	30.90	30.67	30.73	30.73	58,900
02 Feb 2024	30.80	31.04	30.80	31.00	31.00	54,600
01 Feb 2024	31.00	31.09	30.59	30.82	30.82	17,800
31 Jan 2024	31.48	31.69	31.11	31.17	31.17	23,600
30 Jan 2024	32.87	33.00	32.37	32.42	32.42	117,600
29 Jan 2024	33.24	33.40	33.00	33.40	33.40	106,600
26 Jan 2024	35.25	35.25	34.94	35.20	35.20	2,300
25 Jan 2024	35.47	35.47	35.47	35.47	35.47	500
24 Jan 2024	35.70	35.70	35.70	35.70	35.70	1,500
23 Jan 2024	35.51	35.51	35.12	35.12	35.12	400
22 Jan 2024	35.59	35.87	35.59	35.87	35.87	12,700
19 Jan 2024	35.22	35.72	35.07	35.72	35.72	304,700
18 Jan 2024	35.00	35.46	35.00	35.46	35.46	113,400
17 Jan 2024	36.32	36.32	35.88	35.88	35.88	4,600
16 Jan 2024	36.18	36.54	36.18	36.54	36.54	19,800
12 Jan 2024	37.25	37.25	37.25	37.25	37.25	10,100
11 Jan 2024	37.80	37.97	36.80	37.25	37.25	125,600
10 Jan 2024	38.59	38.59	38.22	38.27	38.27	88,700
09 Jan 2024	39.23	39.23	38.70	38.70	38.70	4,800
08 Jan 2024	38.50	39.00	38.35	39.00	39.00	2,000
05 Jan 2024	38.40	38.92	38.40	38.92	38.92	137,100
04 Jan 2024	38.23	38.66	38.23	38.66	38.66	500
03 Jan 2024	37.55	37.55	37.31	37.51	37.51	1,000
02 Jan 2024	37.08	37.77	37.08	37.76	37.76	1,500
29 Dec 2023	37.05	37.26	36.90	37.26	37.26	12,600
28 Dec 2023	37.62	37.62	36.82	36.96	36.96	3,200
27 Dec 2023	37.21	37.52	37.06	37.29	37.29	93,800
26 Dec 2023	36.20	36.20	35.95	36.00	36.00	6,600
22 Dec 2023	36.16	36.25	35.82	36.25	36.25	7,500
21 Dec 2023	35.97	35.99	35.50	35.99	35.99	3,200
20 Dec 2023	35.51	35.72	35.44	35.53	35.53	1,500
19 Dec 2023	35.11	35.66	35.10	35.42	35.42	12,900
18 Dec 2023	34.97	35.22	34.66	34.66	34.66	270,600
15 Dec 2023	34.90	34.98	34.90	34.98	34.98	94,900
14 Dec 2023	35.00	35.00	34.82	34.82	34.82	2,800
13 Dec 2023	33.61	33.99	33.39	33.85	33.85	4,600
12 Dec 2023	34.00	34.00	33.62	33.62	33.62	2,600
11 Dec 2023	34.00	34.00	33.73	33.80	33.80	1,200
08 Dec 2023	34.17	34.63	34.16	34.16	34.16	4,000
07 Dec 2023	34.75	34.75	34.16	34.64	34.64	12,400
06 Dec 2023	35.00	35.15	34.86	35.15	35.15	25,900
05 Dec 2023	34.05	34.59	34.05	34.59	34.59	2,100
04 Dec 2023	33.71	33.71	30.83	33.25	33.25	46,800
01 Dec 2023	33.90	33.91	33.68	33.91	33.91	2,400
30 Nov 2023	34.08	34.49	34.08	34.33	34.33	16,300
29 Nov 2023	33.65	33.74	33.49	33.56	33.56	76,400
28 Nov 2023	33.80	33.88	33.31	33.31	33.31	18,200
27 Nov 2023	35.37	35.37	34.53	34.53	34.53	2,200
24 Nov 2023	35.76	35.85	35.70	35.70	35.70	7,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,175.00-12.66(-0.40%)

Nikkei37,156.37-923.33(-2.42%)

Hang Seng16,147.68-238.19(-1.45%)

FTSE 1007,877.05+29.06(+0.37%)

Bitcoin USD61,972.16+923.77(+1.51%)

CMC Crypto 2001,285.74-26.88(-2.01%)

Bayer Aktiengesellschaft (BAYZF)

Straits Times Index
3,175.00
-12.66(-0.40%)

Nikkei
37,156.37
-923.33(-2.42%)

Hang Seng
16,147.68
-238.19(-1.45%)

FTSE 100
7,877.05
+29.06(+0.37%)

Bitcoin USD
61,972.16
+923.77(+1.51%)

CMC Crypto 200
1,285.74
-26.88(-2.01%)