|
 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 | | 2008-03-06 | 22,000 | 48.80 | 49.01 | 47.20 | 47.58 | 00:00:00 | | 2008-03-07 | 30,900 | 47.00 | 47.26 | 46.30 | 46.72 | 00:00:00 | | 2008-03-10 | 30,600 | 46.21 | 46.65 | 45.61 | 45.95 | 00:00:00 | | 2008-03-11 | 21,000 | 46.00 | 47.11 | 45.66 | 46.94 | 00:00:00 | | 2008-03-12 | 20,200 | 47.61 | 48.59 | 47.34 | 48.16 | 00:00:00 | | 2008-03-13 | 15,300 | 47.50 | 48.46 | 47.16 | 48.24 | 00:00:00 | | 2008-03-14 | 11,700 | 48.60 | 49.33 | 47.46 | 48.20 | 00:00:00 | | 2008-03-18 | 22,700 | 48.50 | 49.84 | 48.41 | 49.40 | 00:00:00 | | 2008-03-19 | 15,100 | 50.30 | 50.79 | 49.17 | 49.89 | 00:00:00 | | 2008-03-20 | 13,500 | 49.50 | 49.62 | 47.96 | 48.00 | 00:00:00 | | 2008-03-25 | 8,700 | 49.70 | 50.40 | 49.37 | 50.27 | 00:00:00 | | 2008-03-26 | 9,500 | 50.39 | 50.92 | 49.84 | 49.84 | 00:00:00 | | 2008-03-27 | 15,200 | 49.56 | 51.01 | 49.56 | 50.61 | 00:00:00 | | 2008-03-28 | 13,300 | 50.54 | 50.96 | 50.25 | 50.72 | 00:00:00 | | 2008-03-31 | 10,900 | 50.53 | 51.29 | 50.10 | 50.80 | 00:00:00 | | 2008-04-01 | 27,000 | 50.51 | 52.08 | 50.51 | 52.08 | 00:00:00 | | 2008-04-02 | 12,900 | 52.77 | 52.77 | 51.29 | 51.66 | 00:00:00 | | 2008-04-03 | 21,600 | 51.86 | 52.68 | 51.86 | 52.68 | 00:00:00 | | 2008-04-04 | 13,500 | 52.88 | 53.09 | 51.41 | 52.02 | 00:00:00 | | 2008-04-07 | 13,100 | 52.30 | 52.59 | 51.75 | 52.05 | 00:00:00 | | 2008-04-08 | 10,000 | 52.39 | 52.57 | 51.66 | 52.37 | 00:00:00 | | 2008-04-09 | 9,000 | 52.18 | 53.10 | 51.85 | 52.86 | 00:00:00 | | 2008-04-10 | 10,100 | 52.70 | 52.70 | 51.45 | 52.19 | 00:00:00 | | 2008-04-11 | 9,300 | 52.72 | 52.84 | 50.94 | 51.04 | 00:00:00 | | 2008-04-14 | 10,900 | 50.35 | 51.26 | 50.25 | 51.22 | 00:00:00 | | 2008-04-15 | 3,400 | 51.44 | 51.54 | 50.87 | 51.04 | 00:00:00 | | 2008-04-16 | 6,800 | 51.38 | 52.12 | 50.74 | 52.01 | 00:00:00 | | 2008-04-17 | 8,900 | 52.32 | 52.32 | 51.38 | 51.42 | 00:00:00 | | 2008-04-18 | 15,200 | 52.05 | 52.90 | 52.00 | 52.62 | 00:00:00 | | 2008-04-21 | 17,300 | 52.52 | 53.67 | 52.52 | 53.04 | 00:00:00 | | 2008-04-22 | 17,700 | 53.00 | 53.00 | 51.35 | 51.35 | 00:00:00 | | 2008-04-23 | 15,500 | 51.02 | 52.22 | 50.74 | 51.96 | 00:00:00 | | 2008-04-24 | 27,600 | 53.58 | 54.27 | 52.88 | 53.96 | 00:00:00 | | 2008-04-25 | 24,800 | 54.20 | 56.65 | 53.97 | 55.52 | 00:00:00 | | 2008-04-28 | 29,300 | 55.10 | 55.15 | 54.03 | 54.35 | 00:00:00 | | 2008-04-29 | 11,600 | 53.78 | 54.63 | 53.39 | 54.10 | 00:00:00 | | 2008-04-30 | 10,100 | 54.15 | 54.92 | 53.93 | 54.70 | 00:00:00 | | 2008-05-02 | 11,500 | 55.39 | 55.45 | 54.67 | 54.68 | 00:00:00 | | 2008-05-05 | 10,500 | 54.67 | 55.16 | 54.44 | 55.01 | 00:00:00 | | 2008-05-06 | 10,600 | 54.85 | 55.56 | 54.56 | 55.04 | 00:00:00 | | 2008-05-07 | 7,700 | 55.30 | 55.76 | 55.26 | 55.41 | 00:00:00 | | 2008-05-08 | 10,600 | 54.82 | 56.28 | 54.76 | 56.20 | 00:00:00 | | 2008-05-09 | 10,200 | 56.02 | 56.50 | 55.63 | 56.04 | 00:00:00 | | 2008-05-12 | 3,000 | 55.92 | 56.19 | 55.59 | 55.90 | 00:00:00 | | 2008-05-13 | 14,300 | 56.21 | 56.50 | 55.68 | 56.45 | 00:00:00 | | 2008-05-14 | 14,400 | 56.42 | 56.66 | 55.67 | 55.93 | 00:00:00 | | 2008-05-15 | 14,500 | 55.50 | 55.67 | 54.70 | 55.04 | 00:00:00 | | 2008-05-16 | 21,000 | 55.40 | 55.57 | 54.86 | 55.11 | 00:00:00 | | 2008-05-19 | 13,300 | 55.00 | 55.30 | 54.80 | 55.11 | 00:00:00 | | 2008-05-20 | 16,000 | 54.81 | 54.90 | 54.13 | 54.30 | 00:00:00 | | 2008-05-21 | 7,800 | 54.90 | 55.65 | 54.46 | 54.46 | 00:00:00 | | 2008-05-22 | 2,600 | 54.31 | 55.15 | 54.08 | 54.96 | 00:00:00 | | 2008-05-23 | 7,200 | 55.30 | 55.73 | 54.80 | 54.84 | 00:00:00 | | 2008-05-26 | 11,700 | 54.77 | 54.85 | 54.04 | 54.61 | 00:00:00 | | 2008-05-27 | 12,200 | 54.82 | 54.86 | 54.23 | 54.82 | 00:00:00 | | 2008-05-28 | 9,200 | 55.00 | 56.51 | 54.83 | 56.26 | 00:00:00 | | 2008-05-29 | 14,900 | 56.00 | 57.10 | 55.74 | 56.50 | 00:00:00 | | 2008-05-30 | 13,400 | 56.43 | 57.54 | 56.19 | 57.03 | 00:00:00 | | 2008-06-02 | 13,900 | 56.92 | 56.92 | 55.86 | 55.86 | 00:00:00 | | 2008-06-03 | 10,900 | 55.90 | 57.10 | 55.90 | 56.74 | 00:00:00 | | 2008-06-04 | 8,200 | 56.55 | 56.55 | 55.74 | 55.99 | 00:00:00 | | 2008-06-05 | 5,400 | 56.11 | 56.59 | 55.76 | 56.42 | 00:00:00 | | 2008-06-06 | 7,900 | 56.73 | 57.31 | 55.20 | 55.22 | 00:00:00 | | 2008-06-10 | 9,700 | 55.10 | 55.10 | 54.27 | 54.71 | 00:00:00 | | 2008-06-11 | 18,900 | 54.86 | 54.86 | 53.00 | 53.00 | 00:00:00 | | 2008-06-12 | 13,900 | 53.41 | 53.92 | 53.29 | 53.62 | 00:00:00 | | 2008-06-13 | 7,800 | 53.41 | 53.90 | 52.76 | 53.80 | 00:00:00 | | 2008-06-16 | 14,000 | 53.85 | 54.02 | 52.19 | 52.46 | 00:00:00 | | 2008-06-17 | 8,700 | 52.66 | 53.18 | 52.61 | 53.00 | 00:00:00 | | 2008-06-18 | 15,200 | 53.00 | 53.00 | 51.46 | 51.57 | 00:00:00 | | 2008-06-19 | 10,300 | 51.60 | 52.27 | 51.25 | 52.15 | 00:00:00 | | 2008-06-20 | 12,000 | 52.10 | 52.32 | 50.45 | 50.69 | 00:00:00 | | 2008-06-23 | 6,200 | 50.60 | 51.89 | 50.60 | 51.68 | 00:00:00 | | 2008-06-24 | 14,500 | 52.00 | 52.35 | 51.37 | 52.35 | 00:00:00 | | 2008-06-25 | 9,000 | 52.50 | 52.61 | 51.26 | 52.45 | 00:00:00 | | 2008-06-26 | 15,400 | 52.10 | 52.70 | 51.82 | 51.84 | 00:00:00 | | 2008-06-27 | 20,400 | 52.00 | 53.61 | 51.47 | 53.10 | 00:00:00 | | 2008-06-30 | 17,300 | 53.17 | 53.51 | 52.26 | 53.36 | 00:00:00 | | 2008-07-01 | 12,000 | 52.90 | 53.14 | 51.85 | 51.87 | 00:00:00 | | 2008-07-02 | 7,300 | 52.45 | 53.46 | 52.27 | 52.51 | 00:00:00 | | 2008-07-03 | 19,400 | 52.02 | 53.24 | 51.74 | 52.18 | 00:00:00 | | 2008-07-04 | 13,400 | 52.81 | 53.61 | 52.34 | 52.78 | 00:00:00 | | 2008-07-07 | 45,600 | 53.23 | 55.37 | 53.23 | 54.40 | 00:00:00 | | 2008-07-08 | 10,900 | 54.06 | 55.27 | 53.55 | 54.73 | 00:00:00 | | 2008-07-09 | 14,300 | 54.86 | 56.11 | 54.73 | 56.04 | 00:00:00 | | 2008-07-10 | 14,600 | 55.51 | 56.94 | 55.16 | 55.28 | 00:00:00 | | 2008-07-11 | 12,200 | 56.00 | 56.20 | 54.21 | 54.21 | 00:00:00 | | 2008-07-14 | 11,000 | 54.80 | 55.02 | 54.44 | 54.46 | 00:00:00 | | 2008-07-15 | 17,200 | 54.10 | 54.57 | 53.63 | 53.98 | 00:00:00 | | 2008-07-16 | 17,400 | 54.20 | 54.71 | 53.44 | 53.84 | 00:00:00 | | 2008-07-17 | 20,000 | 53.70 | 53.70 | 52.20 | 53.04 | 00:00:00 | | 2008-07-18 | 5,900 | 53.14 | 53.36 | 52.29 | 53.30 | 00:00:00 | | 2008-07-21 | 7,700 | 53.32 | 53.83 | 52.76 | 53.47 | 00:00:00 | | 2008-07-22 | 8,700 | 53.10 | 54.40 | 53.10 | 54.21 | 00:00:00 | | 2008-07-23 | 6,900 | 54.50 | 54.86 | 54.01 | 54.15 | 00:00:00 | | 2008-07-24 | 13,400 | 54.42 | 54.81 | 53.63 | 53.85 | 00:00:00 | | 2008-07-25 | 19,300 | 53.25 | 56.63 | 53.25 | 55.86 | 00:00:00 | | 2008-07-28 | 14,100 | 55.65 | 56.62 | 55.53 | 55.76 | 00:00:00 | | 2008-07-29 | 13,800 | 54.90 | 55.90 | 54.70 | 55.85 | 00:00:00 | | 2008-07-30 | 14,500 | 56.00 | 56.52 | 54.26 | 54.50 | 00:00:00 | | 2008-07-31 | 14,200 | 55.22 | 56.15 | 54.79 | 55.28 | 00:00:00 | | 2008-08-01 | 7,800 | 55.90 | 55.90 | 54.72 | 54.88 | 00:00:00 | | 2008-08-04 | 4,900 | 55.02 | 55.04 | 54.42 | 54.62 | 00:00:00 | | 2008-08-05 | 13,500 | 54.32 | 55.70 | 53.97 | 55.51 | 00:00:00 | | 2008-08-06 | 8,700 | 55.51 | 56.23 | 55.27 | 55.70 | 00:00:00 | | 2008-08-07 | 14,900 | 55.82 | 56.34 | 55.56 | 55.60 | 00:00:00 | | 2008-08-08 | 9,800 | 55.41 | 55.42 | 54.22 | 54.64 | 00:00:00 | | 2008-08-11 | 9,300 | 54.60 | 55.02 | 54.02 | 54.30 | 00:00:00 | | 2008-08-12 | 10,200 | 54.16 | 54.63 | 53.80 | 53.86 | 00:00:00 | | 2008-08-13 | 6,700 | 53.80 | 55.13 | 53.40 | 53.50 | 00:00:00 | | 2008-08-14 | 6,100 | 53.67 | 54.44 | 53.36 | 53.93 | 00:00:00 | | 2008-08-15 | 9,000 | 54.05 | 54.41 | 53.35 | 53.79 | 00:00:00 | | 2008-08-18 | 8,200 | 54.00 | 54.22 | 53.49 | 53.56 | 00:00:00 | | 2008-08-19 | 9,600 | 53.80 | 53.80 | 52.67 | 52.78 | 00:00:00 | | 2008-08-20 | 5,200 | 53.10 | 53.51 | 52.82 | 52.92 | 00:00:00 | | 2008-08-21 | 6,200 | 52.62 | 52.69 | 52.26 | 52.36 | 00:00:00 | | 2008-08-22 | 5,000 | 52.60 | 52.94 | 51.97 | 52.94 | 00:00:00 | | 2008-08-25 | 6,600 | 52.36 | 52.79 | 52.18 | 52.18 | 00:00:00 | | 2008-08-26 | 10,000 | 52.12 | 53.32 | 51.95 | 53.20 | 00:00:00 | | 2008-08-27 | 4,800 | 53.19 | 53.70 | 52.76 | 53.56 | 00:00:00 | | 2008-08-28 | 8,800 | 53.22 | 54.37 | 52.63 | 54.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
