|
BAYER N - [Ticker: BAY.F] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BAY.F quotes from 2000-01-01 to 2024-04-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-09-03 | 95,900 | 35.60 | 36.76 | 34.95 | 36.20 | 00:00:00 | 2001-09-04 | 94,000 | 36.50 | 36.98 | 35.74 | 36.70 | 00:00:00 | 2001-09-05 | 67,500 | 36.50 | 36.83 | 36.05 | 36.05 | 00:00:00 | 2001-09-06 | 87,700 | 36.50 | 36.63 | 35.35 | 35.45 | 00:00:00 | 2001-09-07 | 74,300 | 35.30 | 35.80 | 35.01 | 35.15 | 00:00:00 | 2001-09-10 | 215,000 | 35.01 | 35.38 | 34.65 | 35.10 | 00:00:00 | 2001-09-11 | 262,600 | 34.90 | 35.25 | 32.01 | 33.10 | 00:00:00 | 2001-09-12 | 247,100 | 32.13 | 33.85 | 31.80 | 32.80 | 00:00:00 | 2001-09-13 | 156,100 | 33.10 | 33.35 | 31.30 | 31.50 | 00:00:00 | 2001-09-14 | 225,900 | 32.00 | 32.18 | 30.01 | 30.05 | 00:00:00 | 2001-09-17 | 264,900 | 30.05 | 31.55 | 29.10 | 31.10 | 00:00:00 | 2001-09-18 | 90,300 | 31.40 | 31.40 | 29.95 | 30.55 | 00:00:00 | 2001-09-19 | 208,700 | 30.15 | 31.35 | 29.21 | 29.45 | 00:00:00 | 2001-09-20 | 248,200 | 29.60 | 30.00 | 26.70 | 27.30 | 00:00:00 | 2001-09-21 | 317,300 | 26.20 | 26.60 | 24.05 | 26.60 | 00:00:00 | 2001-09-24 | 176,000 | 27.00 | 29.35 | 26.25 | 29.10 | 00:00:00 | 2001-09-25 | 151,300 | 29.05 | 29.65 | 28.45 | 28.75 | 00:00:00 | 2001-09-26 | 149,200 | 29.40 | 30.70 | 29.00 | 29.15 | 00:00:00 | 2001-09-27 | 187,300 | 29.60 | 30.05 | 28.70 | 30.00 | 00:00:00 | 2001-09-28 | 0 | 30.00 | 30.00 | 30.00 | 30.00 | 00:00:00 | 2001-10-01 | 125,500 | 31.70 | 31.80 | 29.82 | 30.05 | 00:00:00 | 2001-10-02 | 108,300 | 30.50 | 30.75 | 29.40 | 30.45 | 00:00:00 | 2001-10-03 | 26,000 | 30.70 | 31.78 | 30.17 | 31.35 | 00:00:00 | 2001-10-04 | 151,500 | 31.90 | 32.33 | 31.15 | 31.80 | 00:00:00 | 2001-10-05 | 91,700 | 31.70 | 32.35 | 31.50 | 31.80 | 00:00:00 | 2001-10-08 | 95,800 | 31.20 | 32.50 | 30.88 | 32.00 | 00:00:00 | 2001-10-09 | 102,100 | 32.15 | 33.90 | 31.90 | 33.64 | 00:00:00 | 2001-10-10 | 137,400 | 33.97 | 34.58 | 33.60 | 34.20 | 00:00:00 | 2001-10-11 | 246,000 | 34.80 | 34.90 | 33.91 | 34.00 | 00:00:00 | 2001-10-12 | 186,300 | 34.40 | 37.05 | 34.05 | 37.05 | 00:00:00 | 2001-10-15 | 330,800 | 37.40 | 37.40 | 34.70 | 35.20 | 00:00:00 | 2001-10-16 | 0 | 35.20 | 35.20 | 35.20 | 35.20 | 00:00:00 | 2001-10-17 | 257,000 | 35.60 | 35.62 | 33.90 | 34.52 | 00:00:00 | 2001-10-18 | 136,200 | 34.75 | 35.70 | 34.05 | 35.15 | 00:00:00 | 2001-10-19 | 88,300 | 35.35 | 35.65 | 34.15 | 34.35 | 00:00:00 | 2001-10-22 | 115,500 | 34.80 | 34.80 | 33.35 | 34.20 | 00:00:00 | 2001-10-23 | 95,200 | 34.40 | 35.35 | 34.10 | 35.10 | 00:00:00 | 2001-10-24 | 143,800 | 35.09 | 36.55 | 34.90 | 36.20 | 00:00:00 | 2001-10-25 | 288,100 | 35.20 | 35.20 | 33.05 | 33.25 | 00:00:00 | 2001-10-26 | 0 | 33.25 | 33.25 | 33.25 | 33.25 | 00:00:00 | 2001-10-29 | 106,200 | 33.60 | 33.75 | 33.01 | 33.40 | 00:00:00 | 2001-10-30 | 127,400 | 33.00 | 33.25 | 32.11 | 32.28 | 00:00:00 | 2001-10-31 | 123,100 | 32.25 | 33.10 | 31.70 | 32.60 | 00:00:00 | 2001-11-01 | 38,400 | 32.75 | 33.85 | 32.40 | 33.85 | 00:00:00 | 2001-11-02 | 73,000 | 34.20 | 34.25 | 33.50 | 33.80 | 00:00:00 | 2001-11-05 | 87,500 | 34.05 | 34.68 | 34.03 | 34.50 | 00:00:00 | 2001-11-06 | 77,600 | 34.55 | 34.68 | 33.43 | 33.90 | 00:00:00 | 2001-11-07 | 92,500 | 34.30 | 35.40 | 33.30 | 35.00 | 00:00:00 | 2001-11-08 | 221,700 | 35.28 | 36.18 | 35.10 | 35.10 | 00:00:00 | 2001-11-09 | 75,900 | 35.15 | 35.15 | 34.45 | 34.60 | 00:00:00 | 2001-11-12 | 98,500 | 34.70 | 34.80 | 33.45 | 34.00 | 00:00:00 | 2001-11-13 | 71,000 | 34.10 | 35.05 | 34.10 | 35.00 | 00:00:00 | 2001-11-14 | 183,400 | 34.40 | 35.45 | 33.55 | 33.95 | 00:00:00 | 2001-11-15 | 122,100 | 34.40 | 34.90 | 34.02 | 34.50 | 00:00:00 | 2001-11-16 | 181,700 | 34.30 | 36.85 | 34.20 | 36.45 | 00:00:00 | 2001-11-19 | 344,600 | 36.50 | 38.47 | 36.50 | 38.30 | 00:00:00 | 2001-11-20 | 238,800 | 38.45 | 39.00 | 36.75 | 37.70 | 00:00:00 | 2001-11-21 | 90,700 | 37.45 | 38.20 | 37.25 | 37.65 | 00:00:00 | 2001-11-22 | 107,200 | 37.85 | 38.30 | 37.55 | 37.85 | 00:00:00 | 2001-11-23 | 84,500 | 37.60 | 37.85 | 36.90 | 37.70 | 00:00:00 | 2001-11-26 | 116,400 | 38.10 | 38.55 | 36.95 | 37.20 | 00:00:00 | 2001-11-27 | 131,100 | 37.10 | 37.45 | 35.20 | 36.35 | 00:00:00 | 2001-11-28 | 72,800 | 36.10 | 36.40 | 35.25 | 35.80 | 00:00:00 | 2001-11-29 | 92,300 | 35.30 | 36.37 | 35.25 | 35.68 | 00:00:00 | 2001-11-30 | 69,700 | 36.10 | 36.40 | 35.30 | 36.10 | 00:00:00 | 2001-12-03 | 52,400 | 36.20 | 36.55 | 35.53 | 36.40 | 00:00:00 | 2001-12-04 | 88,400 | 36.45 | 36.60 | 35.05 | 35.85 | 00:00:00 | 2001-12-05 | 103,700 | 35.95 | 36.85 | 35.95 | 36.80 | 00:00:00 | 2001-12-06 | 156,400 | 36.70 | 37.99 | 36.65 | 37.45 | 00:00:00 | 2001-12-07 | 99,800 | 37.50 | 38.15 | 37.20 | 37.30 | 00:00:00 | 2001-12-10 | 74,800 | 37.50 | 37.50 | 36.20 | 36.60 | 00:00:00 | 2001-12-11 | 59,400 | 36.90 | 37.00 | 36.47 | 36.50 | 00:00:00 | 2001-12-12 | 100,000 | 36.52 | 37.00 | 35.12 | 35.65 | 00:00:00 | 2001-12-13 | 76,100 | 35.55 | 35.93 | 35.01 | 35.20 | 00:00:00 | 2001-12-14 | 123,500 | 35.10 | 35.55 | 34.40 | 34.65 | 00:00:00 | 2001-12-17 | 80,300 | 34.89 | 35.76 | 34.65 | 35.65 | 00:00:00 | 2001-12-18 | 74,400 | 35.65 | 36.12 | 35.15 | 35.25 | 00:00:00 | 2001-12-19 | 87,900 | 35.20 | 35.80 | 34.25 | 34.35 | 00:00:00 | 2001-12-20 | 87,200 | 34.70 | 34.95 | 34.35 | 34.55 | 00:00:00 | 2001-12-21 | 87,600 | 34.30 | 35.25 | 34.01 | 34.60 | 00:00:00 | 2001-12-24 | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 00:00:00 | 2001-12-25 | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 00:00:00 | 2001-12-26 | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 00:00:00 | 2001-12-27 | 103,300 | 34.55 | 35.50 | 34.55 | 35.45 | 00:00:00 | 2001-12-28 | 63,100 | 35.50 | 35.85 | 35.40 | 35.70 | 00:00:00 | 2001-12-31 | 0 | 35.70 | 35.70 | 35.70 | 35.70 | 00:00:00 | 2002-01-01 | 0 | 35.70 | 35.70 | 35.70 | 35.70 | 00:00:00 | 2002-01-02 | 62,600 | 35.70 | 36.44 | 35.55 | 36.00 | 00:00:00 | 2002-01-03 | 81,300 | 36.12 | 37.45 | 36.10 | 37.35 | 00:00:00 | 2002-01-04 | 82,800 | 37.47 | 37.89 | 37.10 | 37.50 | 00:00:00 | 2002-01-07 | 94,800 | 37.95 | 37.95 | 36.90 | 37.30 | 00:00:00 | 2002-01-08 | 93,900 | 37.45 | 38.35 | 37.30 | 38.00 | 00:00:00 | 2002-01-09 | 90,800 | 38.30 | 38.75 | 37.87 | 38.25 | 00:00:00 | 2002-01-10 | 101,500 | 37.85 | 38.20 | 37.10 | 37.20 | 00:00:00 | 2002-01-11 | 86,300 | 37.90 | 37.90 | 36.85 | 37.10 | 00:00:00 | 2002-01-14 | 102,900 | 37.00 | 37.22 | 36.02 | 36.10 | 00:00:00 | 2002-01-15 | 96,900 | 36.10 | 36.51 | 35.55 | 36.30 | 00:00:00 | 2002-01-16 | 85,600 | 35.85 | 36.15 | 35.32 | 35.55 | 00:00:00 | 2002-01-17 | 80,800 | 35.30 | 36.15 | 35.30 | 36.10 | 00:00:00 | 2002-01-18 | 101,400 | 35.70 | 36.10 | 34.80 | 35.35 | 00:00:00 | 2002-01-21 | 88,300 | 35.30 | 35.95 | 35.11 | 35.80 | 00:00:00 | 2002-01-22 | 73,500 | 35.85 | 36.30 | 35.40 | 35.60 | 00:00:00 | 2002-01-23 | 58,700 | 35.60 | 36.70 | 35.45 | 36.55 | 00:00:00 | 2002-01-24 | 102,700 | 36.80 | 37.78 | 36.80 | 37.55 | 00:00:00 | 2002-01-25 | 92,000 | 37.65 | 37.65 | 37.05 | 37.45 | 00:00:00 | 2002-01-28 | 53,800 | 37.45 | 37.63 | 37.10 | 37.12 | 00:00:00 | 2002-01-29 | 61,200 | 37.35 | 37.41 | 36.00 | 36.40 | 00:00:00 | 2002-01-30 | 60,700 | 36.17 | 37.00 | 36.10 | 37.00 | 00:00:00 | 2002-01-31 | 47,100 | 37.10 | 37.15 | 36.55 | 36.90 | 00:00:00 | 2002-02-01 | 72,300 | 37.30 | 37.80 | 36.65 | 37.10 | 00:00:00 | 2002-02-04 | 46,800 | 37.15 | 37.48 | 36.95 | 37.04 | 00:00:00 | 2002-02-05 | 67,300 | 36.50 | 36.95 | 35.90 | 36.25 | 00:00:00 | 2002-02-06 | 100,400 | 36.20 | 36.45 | 34.80 | 35.40 | 00:00:00 | 2002-02-07 | 94,700 | 35.10 | 35.25 | 34.10 | 34.80 | 00:00:00 | 2002-02-08 | 56,100 | 34.75 | 34.75 | 34.10 | 34.10 | 00:00:00 | 2002-02-11 | 50,200 | 34.85 | 35.00 | 34.35 | 35.00 | 00:00:00 | 2002-02-12 | 70,300 | 35.00 | 35.10 | 34.15 | 34.50 | 00:00:00 | 2002-02-13 | 47,100 | 34.55 | 34.70 | 34.15 | 34.50 | 00:00:00 | 2002-02-14 | 59,400 | 34.60 | 34.60 | 34.12 | 34.45 | 00:00:00 | 2002-02-15 | 51,100 | 34.30 | 34.76 | 34.01 | 34.10 | 00:00:00 | 2002-02-18 | 127,700 | 34.00 | 34.17 | 33.60 | 33.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|