|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-09-12 | 15,500 | 55.18 | 55.45 | 54.59 | 55.19 | 00:00:00 | 2007-09-13 | 21,400 | 55.22 | 55.89 | 54.72 | 55.60 | 00:00:00 | 2007-09-14 | 24,900 | 56.15 | 56.50 | 55.75 | 56.10 | 00:00:00 | 2007-09-17 | 33,300 | 56.00 | 57.35 | 55.79 | 56.44 | 00:00:00 | 2007-09-18 | 41,700 | 56.35 | 57.72 | 56.06 | 57.42 | 00:00:00 | 2007-09-19 | 86,600 | 58.20 | 58.65 | 57.90 | 58.21 | 00:00:00 | 2007-09-20 | 84,800 | 58.31 | 59.20 | 57.74 | 57.94 | 00:00:00 | 2007-09-21 | 197,600 | 57.55 | 58.00 | 55.60 | 56.20 | 00:00:00 | 2007-09-24 | 30,000 | 56.00 | 56.69 | 55.90 | 56.50 | 00:00:00 | 2007-09-25 | 29,100 | 56.10 | 56.42 | 55.90 | 55.97 | 00:00:00 | 2007-09-26 | 24,800 | 56.15 | 56.59 | 56.14 | 56.22 | 00:00:00 | 2007-09-27 | 28,700 | 56.50 | 56.91 | 55.97 | 56.14 | 00:00:00 | 2007-09-28 | 36,000 | 55.86 | 56.30 | 54.92 | 55.66 | 00:00:00 | 2007-10-01 | 24,600 | 56.00 | 56.71 | 55.70 | 56.47 | 00:00:00 | 2007-10-02 | 47,700 | 56.50 | 56.54 | 55.50 | 55.80 | 00:00:00 | 2007-10-03 | 7,000 | 55.80 | 55.93 | 55.30 | 55.48 | 00:00:00 | 2007-10-04 | 46,900 | 55.44 | 55.45 | 54.82 | 55.20 | 00:00:00 | 2007-10-05 | 43,900 | 54.97 | 55.36 | 54.97 | 55.10 | 00:00:00 | 2007-10-09 | 28,900 | 55.60 | 55.84 | 55.28 | 55.39 | 00:00:00 | 2007-10-10 | 30,900 | 55.87 | 56.03 | 55.32 | 55.40 | 00:00:00 | 2007-10-11 | 57,000 | 55.70 | 56.90 | 55.45 | 56.64 | 00:00:00 | 2007-10-12 | 40,700 | 56.30 | 57.68 | 56.21 | 57.59 | 00:00:00 | 2007-10-15 | 73,300 | 57.33 | 58.95 | 57.33 | 57.80 | 00:00:00 | 2007-10-16 | 38,200 | 57.78 | 58.61 | 57.78 | 58.51 | 00:00:00 | 2007-10-17 | 36,200 | 58.50 | 58.84 | 57.91 | 58.64 | 00:00:00 | 2007-10-18 | 176,600 | 58.95 | 60.22 | 58.95 | 59.78 | 00:00:00 | 2007-10-19 | 87,400 | 59.52 | 60.35 | 59.32 | 60.21 | 00:00:00 | 2007-10-22 | 54,800 | 59.05 | 59.44 | 58.14 | 58.19 | 00:00:00 | 2007-10-23 | 29,000 | 58.80 | 59.31 | 58.05 | 59.01 | 00:00:00 | 2007-10-24 | 26,400 | 59.00 | 59.00 | 58.47 | 58.68 | 00:00:00 | 2007-10-25 | 62,400 | 58.72 | 59.24 | 57.42 | 57.85 | 00:00:00 | 2007-10-26 | 35,500 | 58.52 | 58.95 | 58.11 | 58.30 | 00:00:00 | 2007-10-29 | 42,400 | 57.95 | 57.99 | 57.31 | 57.88 | 00:00:00 | 2007-10-30 | 31,500 | 57.94 | 57.94 | 56.86 | 57.14 | 00:00:00 | 2007-10-31 | 32,300 | 57.08 | 57.64 | 56.47 | 57.64 | 00:00:00 | 2007-11-01 | 28,800 | 57.99 | 57.99 | 55.66 | 55.82 | 00:00:00 | 2007-11-02 | 26,800 | 55.50 | 56.66 | 55.25 | 56.66 | 00:00:00 | 2007-11-05 | 25,500 | 56.65 | 57.80 | 56.43 | 56.91 | 00:00:00 | 2007-11-06 | 21,600 | 57.97 | 57.97 | 56.28 | 56.66 | 00:00:00 | 2007-11-07 | 18,700 | 57.00 | 57.34 | 55.96 | 56.75 | 00:00:00 | 2007-11-08 | 24,700 | 56.00 | 56.29 | 55.42 | 55.65 | 00:00:00 | 2007-11-09 | 13,800 | 55.70 | 55.73 | 55.07 | 55.65 | 00:00:00 | 2007-11-12 | 59,500 | 55.05 | 55.30 | 54.03 | 54.94 | 00:00:00 | 2007-11-13 | 45,700 | 54.32 | 54.86 | 53.74 | 54.82 | 00:00:00 | 2007-11-14 | 21,400 | 55.60 | 55.75 | 54.87 | 55.26 | 00:00:00 | 2007-11-15 | 24,500 | 55.70 | 55.82 | 54.05 | 54.25 | 00:00:00 | 2007-11-16 | 28,200 | 53.88 | 54.65 | 53.56 | 54.23 | 00:00:00 | 2007-11-19 | 65,200 | 53.80 | 54.40 | 52.67 | 53.13 | 00:00:00 | 2007-11-20 | 35,500 | 53.40 | 55.20 | 52.98 | 55.04 | 00:00:00 | 2007-11-21 | 36,100 | 54.98 | 55.44 | 53.75 | 55.40 | 00:00:00 | 2007-11-22 | 49,200 | 55.20 | 57.85 | 55.20 | 57.21 | 00:00:00 | 2007-11-23 | 19,700 | 57.22 | 57.78 | 56.60 | 56.77 | 00:00:00 | 2007-11-26 | 26,700 | 57.20 | 57.37 | 55.79 | 55.87 | 00:00:00 | 2007-11-27 | 16,000 | 55.40 | 56.02 | 55.13 | 55.91 | 00:00:00 | 2007-11-28 | 24,200 | 56.07 | 56.17 | 55.44 | 55.88 | 00:00:00 | 2007-11-29 | 30,800 | 55.80 | 56.46 | 55.80 | 56.22 | 00:00:00 | 2007-11-30 | 13,400 | 56.00 | 57.10 | 56.00 | 56.38 | 00:00:00 | 2007-12-03 | 18,700 | 56.20 | 57.00 | 55.69 | 55.93 | 00:00:00 | 2007-12-04 | 21,700 | 56.40 | 58.13 | 56.16 | 56.55 | 00:00:00 | 2007-12-05 | 14,600 | 56.80 | 57.96 | 56.80 | 57.93 | 00:00:00 | 2007-12-06 | 33,700 | 58.25 | 59.41 | 58.10 | 58.19 | 00:00:00 | 2007-12-07 | 21,600 | 58.40 | 59.26 | 58.19 | 58.23 | 00:00:00 | 2007-12-10 | 32,200 | 59.00 | 59.22 | 58.29 | 58.68 | 00:00:00 | 2007-12-11 | 17,200 | 59.00 | 59.20 | 58.65 | 58.81 | 00:00:00 | 2007-12-12 | 125,700 | 58.57 | 61.47 | 58.57 | 60.10 | 00:00:00 | 2007-12-13 | 49,500 | 59.85 | 60.44 | 59.35 | 59.74 | 00:00:00 | 2007-12-14 | 26,500 | 59.90 | 60.38 | 58.69 | 59.42 | 00:00:00 | 2007-12-17 | 17,100 | 59.00 | 59.16 | 58.35 | 58.39 | 00:00:00 | 2007-12-18 | 26,500 | 58.22 | 59.50 | 58.22 | 58.80 | 00:00:00 | 2007-12-19 | 37,500 | 59.11 | 60.52 | 58.58 | 60.00 | 00:00:00 | 2007-12-20 | 49,800 | 60.11 | 61.02 | 60.11 | 60.78 | 00:00:00 | 2007-12-21 | 75,100 | 61.00 | 62.30 | 61.00 | 62.06 | 00:00:00 | 2007-12-27 | 38,500 | 62.31 | 62.67 | 61.47 | 61.48 | 00:00:00 | 2007-12-28 | 19,800 | 61.20 | 62.73 | 61.10 | 62.37 | 00:00:00 | 2008-01-02 | 28,400 | 62.00 | 62.75 | 61.12 | 61.31 | 00:00:00 | 2008-01-03 | 30,900 | 61.49 | 62.01 | 60.91 | 61.67 | 00:00:00 | 2008-01-04 | 43,600 | 61.70 | 63.01 | 61.70 | 62.26 | 00:00:00 | 2008-01-07 | 46,300 | 62.25 | 64.22 | 62.25 | 63.47 | 00:00:00 | 2008-01-08 | 63,800 | 64.00 | 65.94 | 63.98 | 64.40 | 00:00:00 | 2008-01-09 | 36,700 | 64.98 | 66.25 | 64.80 | 65.52 | 00:00:00 | 2008-01-10 | 63,700 | 65.88 | 66.43 | 63.78 | 64.45 | 00:00:00 | 2008-01-11 | 22,400 | 64.02 | 64.79 | 63.17 | 63.98 | 00:00:00 | 2008-01-14 | 38,000 | 64.50 | 65.26 | 63.45 | 63.53 | 00:00:00 | 2008-01-15 | 39,800 | 63.50 | 64.00 | 62.10 | 62.56 | 00:00:00 | 2008-01-16 | 87,700 | 62.47 | 63.75 | 60.52 | 60.90 | 00:00:00 | 2008-01-17 | 67,000 | 61.00 | 61.21 | 59.20 | 59.24 | 00:00:00 | 2008-01-18 | 52,300 | 59.63 | 61.68 | 59.44 | 60.50 | 00:00:00 | 2008-01-21 | 193,200 | 59.00 | 59.69 | 53.90 | 55.30 | 00:00:00 | 2008-01-22 | 235,300 | 52.00 | 56.67 | 52.00 | 55.22 | 00:00:00 | 2008-01-23 | 94,200 | 55.95 | 56.28 | 51.26 | 51.55 | 00:00:00 | 2008-01-24 | 56,900 | 53.72 | 55.09 | 53.17 | 54.94 | 00:00:00 | 2008-01-25 | 50,400 | 56.00 | 56.00 | 53.20 | 53.44 | 00:00:00 | 2008-01-28 | 26,700 | 52.25 | 53.62 | 51.97 | 53.58 | 00:00:00 | 2008-01-29 | 20,900 | 53.65 | 54.71 | 52.85 | 53.40 | 00:00:00 | 2008-01-30 | 19,100 | 53.40 | 53.40 | 52.28 | 52.79 | 00:00:00 | 2008-01-31 | 27,900 | 52.87 | 55.14 | 52.09 | 54.70 | 00:00:00 | 2008-02-01 | 15,500 | 55.22 | 55.55 | 54.30 | 54.80 | 00:00:00 | 2008-02-04 | 26,900 | 56.07 | 56.47 | 55.33 | 55.96 | 00:00:00 | 2008-02-05 | 24,100 | 55.69 | 56.02 | 53.14 | 53.66 | 00:00:00 | 2008-02-06 | 19,800 | 52.90 | 55.60 | 52.90 | 55.54 | 00:00:00 | 2008-02-07 | 20,400 | 55.58 | 55.58 | 53.59 | 54.48 | 00:00:00 | 2008-02-08 | 8,300 | 54.69 | 55.55 | 54.06 | 54.62 | 00:00:00 | 2008-02-11 | 11,200 | 53.90 | 55.36 | 53.90 | 55.32 | 00:00:00 | 2008-02-12 | 22,800 | 55.50 | 57.84 | 55.43 | 57.04 | 00:00:00 | 2008-02-13 | 19,000 | 57.15 | 57.81 | 56.42 | 57.72 | 00:00:00 | 2008-02-14 | 13,700 | 58.30 | 59.43 | 57.36 | 57.71 | 00:00:00 | 2008-02-15 | 16,600 | 57.20 | 58.02 | 55.55 | 55.62 | 00:00:00 | 2008-02-18 | 28,900 | 55.61 | 56.29 | 53.50 | 54.50 | 00:00:00 | 2008-02-19 | 15,200 | 54.60 | 55.46 | 53.80 | 54.91 | 00:00:00 | 2008-02-20 | 16,500 | 54.00 | 54.30 | 53.24 | 53.93 | 00:00:00 | 2008-02-21 | 14,100 | 53.92 | 54.81 | 53.77 | 53.87 | 00:00:00 | 2008-02-22 | 60,800 | 53.92 | 54.06 | 51.76 | 52.08 | 00:00:00 | 2008-02-25 | 20,300 | 53.00 | 53.82 | 52.61 | 53.24 | 00:00:00 | 2008-02-26 | 29,200 | 53.42 | 54.80 | 53.08 | 54.39 | 00:00:00 | 2008-02-27 | 14,800 | 54.50 | 54.50 | 52.99 | 54.05 | 00:00:00 | 2008-02-28 | 93,500 | 52.57 | 53.41 | 51.15 | 51.82 | 00:00:00 | 2008-02-29 | 42,700 | 51.70 | 52.54 | 50.53 | 50.91 | 00:00:00 | 2008-03-03 | 60,300 | 50.10 | 50.34 | 49.72 | 50.29 | 00:00:00 | 2008-03-04 | 113,700 | 48.20 | 48.20 | 47.07 | 47.46 | 00:00:00 | 2008-03-05 | 38,000 | 47.85 | 48.57 | 47.68 | 48.55 | 00:00:00 | 2008-03-06 | 22,000 | 48.80 | 49.01 | 47.20 | 47.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|