BAYER AG SPON ADR EACH REP 0.25 - Price History
Monthly price history for BAYRY (BAYER AG SPON ADR EACH REP 0.25)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.60 | $7.60 |
| April 2024 | $7.30 | $7.30 |
| March 2024 | $7.66 | $7.66 |
| February 2024 | $7.59 | $7.59 |
| January 2024 | $7.83 | $7.83 |
| December 2023 | $9.23 | $9.23 |
| November 2023 | $8.52 | $8.52 |
| October 2023 | $10.75 | $10.75 |
| September 2023 | $12 | $12 |
| August 2023 | $13.71 | $13.71 |
| July 2023 | $14.60 | $14.60 |
| June 2023 | $13.82 | $13.82 |
| May 2023 | $13.98 | $13.98 |
| April 2023 | $15.86 | $16.49 |
| March 2023 | $15.34 | $15.95 |
| February 2023 | $14.35 | $14.92 |
| January 2023 | $14.88 | $15.48 |
| December 2022 | $12.40 | $12.89 |
| November 2022 | $13.71 | $14.26 |
| October 2022 | $12.64 | $13.15 |
| September 2022 | $11.17 | $11.61 |
| August 2022 | $12.71 | $13.22 |
| July 2022 | $13.97 | $14.53 |
| June 2022 | $14.25 | $14.82 |
| May 2022 | $17.14 | $17.83 |
| April 2022 | $15.42 | $16.59 |
| March 2022 | $16.06 | $17.27 |
| February 2022 | $13.45 | $14.46 |
| January 2022 | $14.03 | $15.09 |
| December 2021 | $12.42 | $13.36 |
| November 2021 | $11.65 | $12.53 |
| October 2021 | $13.09 | $14.08 |
| September 2021 | $12.66 | $13.62 |
| August 2021 | $12.93 | $13.91 |
| July 2021 | $13.86 | $14.91 |
| June 2021 | $14.12 | $15.18 |
| May 2021 | $14.79 | $15.91 |
| April 2021 | $15.06 | $16.20 |
| March 2021 | $14.21 | $15.86 |
| February 2021 | $13.63 | $15.21 |
| January 2021 | $13.58 | $15.16 |
| December 2020 | $13.20 | $14.73 |
| November 2020 | $12.93 | $14.44 |
| October 2020 | $10.53 | $11.75 |
| September 2020 | $14 | $15.63 |
| August 2020 | $14.88 | $16.61 |
| July 2020 | $14.90 | $16.63 |
| June 2020 | $16.55 | $18.47 |
| May 2020 | $15.13 | $16.88 |
| April 2020 | $14.76 | $16.47 |
| March 2020 | $12.41 | $14.50 |
| February 2020 | $15.33 | $17.91 |
| January 2020 | $17.32 | $20.24 |
| December 2019 | $17.49 | $20.43 |
| November 2019 | $16.21 | $18.94 |
| October 2019 | $16.61 | $19.41 |
| September 2019 | $15.09 | $17.63 |
| August 2019 | $15.87 | $18.54 |
| July 2019 | $14 | $16.35 |
| June 2019 | $14.85 | $17.35 |
| May 2019 | $12.60 | $14.72 |
| April 2019 | $14.23 | $16.63 |
| March 2019 | $13.21 | $16.17 |
| February 2019 | $16.34 | $20.01 |
| January 2019 | $15.51 | $18.99 |
| December 2018 | $14.14 | $17.31 |
| November 2018 | $14.93 | $18.28 |
| October 2018 | $15.69 | $19.20 |
| September 2018 | $18.15 | $22.22 |
| August 2018 | $19.10 | $23.38 |
| July 2018 | $22.76 | $27.86 |
| June 2018 | $22.50 | $27.54 |
| May 2018 | $23.56 | $29.27 |
| April 2018 | $23.11 | $29.53 |
| March 2018 | $21.75 | $27.79 |
| February 2018 | $22.61 | $28.89 |
| January 2018 | $25.30 | $32.33 |
| December 2017 | $24.06 | $30.74 |
| November 2017 | $24.61 | $31.45 |
| October 2017 | $25.07 | $32.03 |
| September 2017 | $26.26 | $33.56 |
| August 2017 | $24.62 | $125.85 |
| July 2017 | $24.34 | $124.40 |
| June 2017 | $24.87 | $127.14 |
| May 2017 | $25.58 | $130.77 |
| April 2017 | $23.27 | $121.81 |
| March 2017 | $21.74 | $113.80 |
| February 2017 | $20.75 | $108.61 |
| January 2017 | $20.80 | $108.86 |
| December 2016 | $19.67 | $102.96 |
| November 2016 | $17.68 | $92.54 |
| October 2016 | $18.62 | $97.46 |
| September 2016 | $18.90 | $98.96 |
| August 2016 | $20.11 | $105.25 |
| July 2016 | $20.24 | $105.95 |
| June 2016 | $18.81 | $98.46 |
| May 2016 | $17.93 | $93.87 |
| April 2016 | $21.71 | $113.63 |
| March 2016 | $21.63 | $115.92 |
| February 2016 | $19.25 | $103.18 |
| January 2016 | $20.56 | $110.17 |
| December 2015 | $23.11 | $123.87 |
| November 2015 | $24.51 | $131.35 |
| October 2015 | $24.63 | $132 |
| September 2015 | $23.47 | $125.80 |
| August 2015 | $24.90 | $133.45 |
| July 2015 | $27.26 | $146.11 |
| June 2015 | $25.70 | $137.75 |
| May 2015 | $26.01 | $139.43 |
| April 2015 | $26.29 | $143.33 |
| March 2015 | $27.15 | $148.01 |
| February 2015 | $26.75 | $145.85 |
| January 2015 | $26.10 | $142.29 |
| December 2014 | $24.70 | $134.64 |
| November 2014 | $27.23 | $148.48 |
| October 2014 | $25.67 | $139.97 |
| September 2014 | $25.30 | $137.95 |
| August 2014 | $24.28 | $132.36 |
| July 2014 | $23.90 | $130.33 |
| June 2014 | $25.51 | $139.07 |
| May 2014 | $26.15 | $142.56 |
| April 2014 | $25.04 | $136.54 |
| March 2014 | $23.90 | $133.25 |
| February 2014 | $25.11 | $139.95 |
| January 2014 | $23.32 | $129.99 |
| December 2013 | $24.82 | $138.33 |
| November 2013 | $23.62 | $131.66 |
| October 2013 | $21.98 | $122.55 |
| September 2013 | $20.84 | $116.18 |
| August 2013 | $19.58 | $109.12 |
| July 2013 | $20.49 | $114.21 |
| June 2013 | $18.81 | $104.87 |
| May 2013 | $18.98 | $105.78 |
| April 2013 | $18.45 | $102.85 |
| March 2013 | $17.81 | $101.75 |
| February 2013 | $17.09 | $97.66 |
| January 2013 | $17 | $97.15 |
| December 2012 | $16.34 | $93.33 |
| November 2012 | $15.59 | $89.07 |
| October 2012 | $15.01 | $85.73 |
| September 2012 | $14.82 | $84.66 |
| August 2012 | $13.40 | $76.55 |
| July 2012 | $13.14 | $75.08 |
| June 2012 | $12.42 | $70.96 |
| May 2012 | $10.90 | $62.26 |
| April 2012 | $12.14 | $69.35 |
| March 2012 | $11.72 | $69.16 |
| February 2012 | $12.39 | $73.11 |
| January 2012 | $11.70 | $69.02 |
| December 2011 | $10.70 | $63.15 |
| November 2011 | $10.95 | $64.64 |
| October 2011 | $10.78 | $63.58 |
| September 2011 | $9.28 | $54.76 |
| August 2011 | $10.79 | $63.64 |
| July 2011 | $13.41 | $79.14 |
| June 2011 | $13.42 | $79.15 |
| May 2011 | $13.66 | $80.62 |
| April 2011 | $14.63 | $86.34 |
| March 2011 | $12.68 | $76.72 |
| February 2011 | $12.62 | $76.37 |
| January 2011 | $12.03 | $72.80 |
| December 2010 | $12.02 | $72.72 |
| November 2010 | $11.88 | $71.89 |
| October 2010 | $12.19 | $73.77 |
| September 2010 | $11.35 | $68.67 |
| August 2010 | $9.96 | $60.26 |
| July 2010 | $9.35 | $56.59 |
| June 2010 | $9.15 | $55.36 |
| May 2010 | $9.13 | $55.23 |
| April 2010 | $10.44 | $63.17 |
| March 2010 | $10.70 | $66.63 |
| February 2010 | $10.51 | $65.44 |
| January 2010 | $10.89 | $67.80 |
| December 2009 | $12.75 | $79.38 |
| November 2009 | $12.12 | $75.47 |
| October 2009 | $10.98 | $68.36 |
| September 2009 | $11 | $68.48 |
| August 2009 | $9.73 | $60.54 |
| July 2009 | $9.64 | $59.98 |
| June 2009 | $8.48 | $52.79 |
| May 2009 | $8.99 | $55.98 |
| April 2009 | $7.59 | $49 |
| March 2009 | $7.41 | $47.85 |
| February 2009 | $7.41 | $47.84 |
| January 2009 | $8.16 | $52.68 |
| December 2008 | $8.77 | $56.65 |
| November 2008 | $7.90 | $51.03 |
| October 2008 | $8.53 | $55.07 |
| September 2008 | $11.12 | $71.82 |
| August 2008 | $12.11 | $78.20 |
| July 2008 | $13.17 | $85.06 |
| June 2008 | $12.82 | $82.76 |
| May 2008 | $13.53 | $87.38 |
| April 2008 | $12.98 | $83.80 |
| March 2008 | $11.96 | $79.26 |
| February 2008 | $11.46 | $75.97 |
| January 2008 | $12.13 | $80.41 |
| December 2007 | $13.54 | $89.79 |
| November 2007 | $12.30 | $81.55 |
| October 2007 | $12.37 | $82 |
| September 2007 | $11.79 | $78.14 |
| August 2007 | $11.74 | $77.84 |
| July 2007 | $10.51 | $69.69 |
| June 2007 | $11.18 | $74.15 |
| May 2007 | $10.68 | $70.78 |
| April 2007 | $10.16 | $67.34 |
| March 2007 | $9.31 | $62.99 |
| February 2007 | $8.37 | $56.62 |
| January 2007 | $8.61 | $58.28 |
| December 2006 | $7.76 | $52.54 |
| November 2006 | $7.52 | $50.86 |
| October 2006 | $7.30 | $49.42 |
| September 2006 | $7.41 | $50.17 |
| August 2006 | $7.22 | $48.84 |
| July 2006 | $7.16 | $48.48 |
| June 2006 | $6.68 | $45.21 |
| May 2006 | $6.54 | $44.23 |
| April 2006 | $6.57 | $44.46 |
| March 2006 | $5.67 | $39.44 |
| February 2006 | $5.70 | $39.62 |
| January 2006 | $5.92 | $41.17 |
| December 2005 | $5.92 | $41.12 |
| November 2005 | $5.63 | $39.14 |
| October 2005 | $4.93 | $34.27 |
| September 2005 | $5.21 | $36.24 |
| August 2005 | $5.03 | $34.97 |
| July 2005 | $5.05 | $35.14 |
| June 2005 | $4.71 | $32.77 |
| May 2005 | $4.79 | $33.31 |
| April 2005 | $4.57 | $31.76 |
| March 2005 | $4.58 | $32.58 |
| February 2005 | $4.88 | $34.67 |
| January 2005 | $4.42 | $33.30 |
| December 2004 | $4.44 | $33.46 |
| November 2004 | $4.16 | $31.34 |
| October 2004 | $3.70 | $27.94 |
| September 2004 | $3.58 | $27.01 |
| August 2004 | $3.39 | $25.55 |
| July 2004 | $3.52 | $26.57 |
| June 2004 | $3.81 | $28.75 |
| May 2004 | $3.77 | $28.42 |
| April 2004 | $3.48 | $26.23 |
| March 2004 | $3.11 | $24.03 |
| February 2004 | $3.64 | $28.12 |
| January 2004 | $3.89 | $30.02 |
| December 2003 | $3.75 | $28.96 |
| November 2003 | $3.46 | $26.67 |
| October 2003 | $3.06 | $23.60 |
| September 2003 | $2.75 | $21.24 |
| August 2003 | $2.76 | $21.30 |
| July 2003 | $3.02 | $23.30 |
| June 2003 | $2.94 | $22.69 |
| May 2003 | $2.60 | $20.09 |
| April 2003 | $2.33 | $17.97 |
| March 2003 | $1.65 | $13.44 |
| February 2003 | $1.62 | $13.22 |
| January 2003 | $2.15 | $17.53 |
| December 2002 | $2.62 | $21.32 |
| November 2002 | $2.81 | $22.88 |
| October 2002 | $2.26 | $18.47 |
| September 2002 | $2.12 | $17.33 |
| August 2002 | $2.88 | $23.52 |
| July 2002 | $3.04 | $24.82 |
| June 2002 | $3.88 | $31.62 |
| May 2002 | $3.94 | $32.14 |
| April 2002 | $3.94 | $32.15 |
| March 2002 | $3.99 | $33.32 |
| February 2002 | $3.77 | $31.46 |
| January 2002 | $3.78 | $31.56 |
| December 2001 | $4 | $7.82 |
| November 2001 | $4.10 | $8.02 |
| October 2001 | $3.74 | $7.31 |
| September 2001 | $3.71 | $7.25 |
| August 2001 | $4.11 | $8.05 |
| July 2001 | $5.27 | $10.31 |
| June 2001 | $5.05 | $9.89 |
| May 2001 | $5.09 | $9.96 |
| April 2001 | $5.24 | $10.25 |
| March 2001 | $5.15 | $10.38 |
| February 2001 | $6.04 | $12.18 |
| January 2001 | $6.11 | $12.31 |
| December 2000 | $6.47 | $13.03 |
| November 2000 | $5.50 | $11.09 |
| October 2000 | $5.40 | $10.88 |
| September 2000 | $4.64 | $9.34 |
| August 2000 | $5.24 | $10.56 |
| July 2000 | $5.23 | $10.53 |
| June 2000 | $4.85 | $9.78 |
| May 2000 | $4.78 | $9.62 |
| April 2000 | $5.21 | $10.50 |
| March 2000 | $5.47 | $11.03 |
| February 2000 | $5.13 | $10.34 |
| January 2000 | $4.87 | $9.81 |
| December 1999 | $5.86 | $11.81 |
| November 1999 | $5.20 | $10.47 |
| October 1999 | $5.09 | $10.25 |
| September 1999 | $4.93 | $9.94 |
| August 1999 | $5.30 | $10.69 |
| July 1999 | $5.30 | $10.69 |
| June 1999 | $5.26 | $10.59 |
| May 1999 | $4.84 | $9.75 |
| April 1999 | $5.15 | $10.38 |
| March 1999 | $4.62 | $9.31 |
| February 1999 | $4.42 | $8.91 |
| January 1999 | $4.76 | $9.59 |
| December 1998 | $5.18 | $10.44 |
| November 1998 | $5.16 | $10.41 |
| October 1998 | $5.06 | $10.19 |
| September 1998 | $4.71 | $9.50 |
| August 1998 | $4.62 | $9.31 |
| July 1998 | $5.80 | $11.69 |
| June 1998 | $6.37 | $12.84 |
| May 1998 | $5.96 | $12 |
| April 1998 | $5.58 | $11.25 |
| March 1998 | $5.58 | $11.25 |
| February 1998 | $5.24 | $10.56 |
| January 1998 | $4.62 | $9.31 |
| December 1997 | $4.58 | $9.22 |
| November 1997 | $4.59 | $9.25 |
| October 1997 | $4.44 | $8.94 |
| September 1997 | $4.93 | $9.94 |
| August 1997 | $4.62 | $9.31 |
| July 1997 | $5.18 | $10.44 |
| June 1997 | $4.82 | $9.72 |
| May 1997 | $4.82 | $9.72 |
| April 1997 | $4.85 | $9.78 |
| March 1997 | $5.16 | $10.41 |
| February 1997 | $5.20 | $10.47 |
| January 1997 | $4.74 | $9.56 |
| December 1996 | $5.04 | $10.16 |
| November 1996 | $4.98 | $10.03 |
BAYRY
Price: $7.60
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 0.39%
Payout Ratio: -3.69%
Payout Ratio Range:
Dividend Per Share: 0.03 USD
Earnings Per Share: -0.80 USD
P/E Ratio: -7.54
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - General
Volume: 2.8 million
Market Capitalization: 27.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: -7.82%
DGR5: -6.50%