|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-19 | 62,000 | 44.99 | 44.99 | 44.17 | 44.59 | 00:00:00 | | 2007-03-20 | 56,000 | 44.90 | 45.15 | 44.55 | 45.11 | 00:00:00 | | 2007-03-21 | 42,400 | 45.07 | 45.19 | 44.69 | 44.83 | 00:00:00 | | 2007-03-22 | 91,000 | 45.40 | 45.81 | 45.21 | 45.70 | 00:00:00 | | 2007-03-23 | 67,600 | 45.79 | 46.40 | 45.52 | 46.40 | 00:00:00 | | 2007-03-26 | 61,000 | 46.40 | 46.49 | 45.49 | 46.00 | 00:00:00 | | 2007-03-27 | 35,500 | 46.16 | 46.25 | 45.77 | 45.96 | 00:00:00 | | 2007-03-28 | 59,900 | 45.95 | 47.03 | 45.95 | 46.95 | 00:00:00 | | 2007-03-29 | 69,900 | 46.90 | 47.89 | 46.74 | 47.42 | 00:00:00 | | 2007-03-30 | 86,400 | 47.60 | 48.21 | 47.33 | 47.75 | 00:00:00 | | 2007-04-02 | 52,800 | 47.97 | 48.16 | 47.39 | 47.55 | 00:00:00 | | 2007-04-03 | 48,200 | 47.50 | 48.20 | 46.92 | 48.14 | 00:00:00 | | 2007-04-04 | 47,500 | 48.33 | 48.63 | 48.05 | 48.56 | 00:00:00 | | 2007-04-05 | 60,000 | 48.39 | 49.17 | 48.36 | 49.10 | 00:00:00 | | 2007-04-10 | 77,100 | 49.08 | 50.09 | 48.88 | 49.60 | 00:00:00 | | 2007-04-11 | 46,700 | 49.48 | 49.99 | 48.88 | 48.90 | 00:00:00 | | 2007-04-12 | 58,600 | 48.75 | 48.84 | 47.86 | 48.37 | 00:00:00 | | 2007-04-13 | 38,200 | 48.52 | 49.33 | 48.33 | 49.27 | 00:00:00 | | 2007-04-16 | 51,600 | 49.33 | 49.71 | 49.16 | 49.66 | 00:00:00 | | 2007-04-17 | 82,800 | 49.28 | 50.11 | 49.06 | 49.81 | 00:00:00 | | 2007-04-18 | 42,400 | 49.73 | 49.73 | 48.72 | 49.10 | 00:00:00 | | 2007-04-19 | 46,000 | 48.30 | 49.31 | 48.14 | 49.12 | 00:00:00 | | 2007-04-20 | 37,600 | 49.20 | 49.69 | 49.02 | 49.50 | 00:00:00 | | 2007-04-23 | 69,100 | 49.65 | 49.71 | 48.83 | 49.25 | 00:00:00 | | 2007-04-24 | 72,200 | 49.42 | 50.26 | 49.32 | 49.74 | 00:00:00 | | 2007-04-26 | 117,800 | 52.03 | 52.67 | 51.16 | 51.52 | 00:00:00 | | 2007-04-27 | 93,000 | 50.80 | 51.40 | 50.39 | 51.30 | 00:00:00 | | 2007-04-30 | 81,300 | 49.85 | 50.50 | 49.79 | 50.36 | 00:00:00 | | 2007-05-02 | 77,500 | 50.62 | 50.87 | 50.23 | 50.85 | 00:00:00 | | 2007-05-03 | 108,400 | 50.86 | 51.92 | 50.69 | 51.70 | 00:00:00 | | 2007-05-04 | 86,000 | 51.67 | 51.80 | 51.25 | 51.57 | 00:00:00 | | 2007-05-07 | 81,900 | 51.62 | 51.90 | 51.30 | 51.72 | 00:00:00 | | 2007-05-08 | 101,600 | 51.11 | 51.30 | 50.33 | 50.47 | 00:00:00 | | 2007-05-09 | 56,200 | 50.53 | 51.04 | 50.48 | 50.70 | 00:00:00 | | 2007-05-10 | 97,000 | 50.83 | 50.86 | 49.66 | 49.75 | 00:00:00 | | 2007-05-11 | 95,900 | 49.48 | 50.24 | 48.79 | 50.12 | 00:00:00 | | 2007-05-14 | 61,900 | 50.32 | 50.36 | 49.49 | 49.58 | 00:00:00 | | 2007-05-15 | 57,200 | 49.48 | 50.30 | 49.10 | 50.22 | 00:00:00 | | 2007-05-16 | 43,200 | 49.81 | 50.00 | 49.50 | 49.66 | 00:00:00 | | 2007-05-17 | 5,100 | 49.86 | 49.86 | 49.33 | 49.55 | 00:00:00 | | 2007-05-18 | 111,200 | 49.60 | 51.60 | 49.60 | 51.26 | 00:00:00 | | 2007-05-21 | 295,000 | 51.74 | 54.03 | 51.74 | 53.44 | 00:00:00 | | 2007-05-22 | 155,500 | 53.10 | 54.13 | 53.09 | 53.40 | 00:00:00 | | 2007-05-23 | 97,600 | 53.44 | 53.57 | 52.40 | 52.60 | 00:00:00 | | 2007-05-24 | 104,200 | 52.06 | 52.75 | 51.79 | 52.33 | 00:00:00 | | 2007-05-25 | 74,200 | 51.85 | 52.81 | 51.85 | 52.49 | 00:00:00 | | 2007-05-29 | 72,600 | 52.79 | 52.79 | 52.10 | 52.37 | 00:00:00 | | 2007-05-30 | 102,300 | 52.07 | 52.47 | 51.65 | 52.42 | 00:00:00 | | 2007-05-31 | 139,500 | 52.50 | 53.70 | 52.33 | 53.46 | 00:00:00 | | 2007-06-04 | 148,900 | 54.51 | 54.67 | 53.90 | 54.44 | 00:00:00 | | 2007-06-05 | 205,500 | 54.49 | 55.50 | 54.20 | 54.41 | 00:00:00 | | 2007-06-06 | 145,900 | 54.81 | 55.20 | 52.81 | 52.99 | 00:00:00 | | 2007-06-07 | 94,600 | 53.52 | 53.69 | 51.52 | 51.81 | 00:00:00 | | 2007-06-08 | 160,700 | 51.99 | 52.62 | 51.05 | 52.00 | 00:00:00 | | 2007-06-11 | 66,500 | 52.70 | 53.38 | 52.34 | 53.38 | 00:00:00 | | 2007-06-12 | 46,700 | 53.00 | 53.87 | 52.74 | 53.50 | 00:00:00 | | 2007-06-13 | 73,700 | 53.25 | 54.53 | 53.22 | 54.26 | 00:00:00 | | 2007-06-14 | 123,800 | 55.15 | 56.11 | 55.15 | 55.54 | 00:00:00 | | 2007-06-15 | 120,500 | 55.76 | 56.83 | 55.48 | 56.28 | 00:00:00 | | 2007-06-18 | 126,400 | 56.31 | 57.55 | 55.89 | 56.05 | 00:00:00 | | 2007-06-19 | 113,400 | 56.99 | 57.10 | 56.16 | 56.88 | 00:00:00 | | 2007-06-20 | 95,900 | 57.29 | 57.39 | 56.45 | 56.50 | 00:00:00 | | 2007-06-21 | 111,200 | 56.38 | 56.60 | 55.38 | 55.90 | 00:00:00 | | 2007-06-22 | 76,600 | 56.22 | 56.89 | 55.86 | 56.18 | 00:00:00 | | 2007-06-25 | 88,800 | 56.02 | 56.77 | 55.54 | 56.40 | 00:00:00 | | 2007-06-26 | 90,900 | 55.85 | 55.85 | 54.95 | 55.36 | 00:00:00 | | 2007-06-27 | 78,200 | 54.66 | 55.60 | 54.54 | 55.21 | 00:00:00 | | 2007-06-28 | 67,900 | 55.90 | 56.28 | 55.82 | 56.15 | 00:00:00 | | 2007-06-29 | 47,500 | 56.30 | 56.40 | 55.69 | 55.83 | 00:00:00 | | 2007-07-02 | 58,700 | 55.80 | 56.24 | 55.72 | 55.90 | 00:00:00 | | 2007-07-03 | 65,000 | 56.50 | 56.65 | 56.17 | 56.40 | 00:00:00 | | 2007-07-04 | 62,700 | 56.58 | 57.23 | 56.58 | 57.19 | 00:00:00 | | 2007-07-05 | 77,600 | 57.40 | 57.87 | 56.21 | 56.21 | 00:00:00 | | 2007-07-06 | 59,400 | 56.35 | 56.75 | 55.71 | 56.33 | 00:00:00 | | 2007-07-09 | 58,400 | 57.22 | 57.30 | 55.63 | 56.14 | 00:00:00 | | 2007-07-10 | 127,400 | 56.00 | 56.10 | 53.70 | 54.59 | 00:00:00 | | 2007-07-11 | 86,300 | 54.25 | 55.51 | 54.25 | 55.33 | 00:00:00 | | 2007-07-12 | 64,800 | 55.84 | 56.10 | 54.91 | 55.96 | 00:00:00 | | 2007-07-13 | 88,400 | 56.60 | 56.78 | 55.70 | 56.29 | 00:00:00 | | 2007-07-16 | 76,000 | 56.52 | 57.18 | 56.43 | 57.06 | 00:00:00 | | 2007-07-17 | 78,000 | 56.78 | 57.04 | 56.41 | 56.77 | 00:00:00 | | 2007-07-18 | 55,800 | 56.02 | 56.18 | 55.31 | 55.45 | 00:00:00 | | 2007-07-19 | 55,300 | 56.02 | 56.30 | 55.84 | 56.24 | 00:00:00 | | 2007-07-20 | 64,100 | 56.22 | 56.39 | 54.68 | 54.68 | 00:00:00 | | 2007-07-23 | 48,400 | 54.87 | 55.30 | 54.42 | 55.19 | 00:00:00 | | 2007-07-24 | 58,700 | 54.67 | 54.82 | 53.87 | 54.05 | 00:00:00 | | 2007-07-25 | 138,500 | 53.49 | 54.18 | 52.86 | 53.04 | 00:00:00 | | 2007-07-26 | 325,100 | 53.05 | 53.05 | 50.70 | 50.91 | 00:00:00 | | 2007-07-27 | 304,900 | 50.38 | 51.32 | 49.62 | 50.33 | 00:00:00 | | 2007-07-30 | 66,200 | 50.33 | 52.03 | 50.15 | 51.83 | 00:00:00 | | 2007-07-31 | 67,900 | 52.34 | 52.51 | 51.85 | 52.43 | 00:00:00 | | 2007-08-01 | 51,300 | 51.00 | 52.22 | 50.95 | 52.06 | 00:00:00 | | 2007-08-02 | 59,600 | 52.40 | 52.77 | 52.00 | 52.54 | 00:00:00 | | 2007-08-03 | 40,000 | 52.70 | 52.70 | 51.58 | 51.75 | 00:00:00 | | 2007-08-06 | 44,900 | 51.43 | 52.59 | 51.41 | 52.59 | 00:00:00 | | 2007-08-07 | 64,800 | 53.48 | 53.48 | 50.87 | 51.57 | 00:00:00 | | 2007-08-08 | 71,700 | 52.06 | 54.42 | 51.97 | 54.10 | 00:00:00 | | 2007-08-09 | 50,300 | 54.15 | 54.15 | 52.40 | 52.44 | 00:00:00 | | 2007-08-10 | 112,700 | 51.82 | 53.08 | 51.80 | 52.50 | 00:00:00 | | 2007-08-13 | 54,500 | 52.90 | 53.45 | 52.46 | 52.88 | 00:00:00 | | 2007-08-15 | 75,200 | 51.65 | 55.99 | 51.65 | 54.91 | 00:00:00 | | 2007-08-16 | 166,500 | 53.90 | 54.59 | 52.58 | 53.17 | 00:00:00 | | 2007-08-17 | 222,300 | 53.21 | 55.33 | 52.31 | 54.06 | 00:00:00 | | 2007-08-20 | 51,800 | 54.70 | 54.91 | 54.06 | 54.50 | 00:00:00 | | 2007-08-21 | 154,900 | 54.90 | 57.98 | 54.70 | 56.66 | 00:00:00 | | 2007-08-22 | 116,700 | 56.52 | 57.42 | 56.46 | 56.64 | 00:00:00 | | 2007-08-23 | 73,600 | 57.40 | 57.50 | 56.03 | 56.03 | 00:00:00 | | 2007-08-24 | 45,000 | 56.31 | 57.00 | 56.05 | 56.96 | 00:00:00 | | 2007-08-27 | 46,000 | 57.39 | 57.39 | 56.18 | 56.25 | 00:00:00 | | 2007-08-28 | 51,700 | 56.30 | 56.41 | 55.80 | 56.04 | 00:00:00 | | 2007-08-29 | 50,100 | 55.50 | 56.19 | 55.17 | 55.86 | 00:00:00 | | 2007-08-30 | 33,000 | 56.30 | 56.96 | 55.79 | 56.67 | 00:00:00 | | 2007-08-31 | 113,300 | 57.13 | 58.13 | 56.79 | 58.10 | 00:00:00 | | 2007-09-03 | 60,300 | 58.26 | 58.51 | 57.71 | 57.96 | 00:00:00 | | 2007-09-04 | 47,700 | 57.75 | 58.62 | 57.13 | 58.56 | 00:00:00 | | 2007-09-05 | 35,800 | 58.10 | 58.37 | 57.00 | 57.24 | 00:00:00 | | 2007-09-06 | 52,200 | 57.15 | 57.31 | 55.88 | 56.80 | 00:00:00 | | 2007-09-07 | 49,900 | 56.36 | 57.15 | 54.81 | 55.25 | 00:00:00 | | 2007-09-10 | 38,700 | 55.15 | 55.56 | 54.53 | 54.65 | 00:00:00 | | 2007-09-11 | 27,400 | 54.70 | 55.56 | 54.60 | 55.13 | 00:00:00 | | 2007-09-12 | 15,500 | 55.18 | 55.45 | 54.59 | 55.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
