|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-28 | 8,800 | 53.22 | 54.37 | 52.63 | 54.12 | 00:00:00 | 2008-08-29 | 5,700 | 54.52 | 54.66 | 53.94 | 53.94 | 00:00:00 | 2008-09-01 | 8,300 | 53.90 | 54.76 | 53.67 | 54.55 | 00:00:00 | 2008-09-02 | 15,500 | 54.41 | 55.54 | 54.02 | 55.42 | 00:00:00 | 2008-09-03 | 8,500 | 55.33 | 55.42 | 54.48 | 54.50 | 00:00:00 | 2008-09-04 | 4,600 | 54.82 | 54.87 | 52.95 | 53.28 | 00:00:00 | 2008-09-05 | 8,100 | 52.78 | 53.52 | 51.94 | 52.45 | 00:00:00 | 2008-09-08 | 8,700 | 53.00 | 53.58 | 52.62 | 52.66 | 00:00:00 | 2008-09-09 | 12,600 | 52.45 | 54.81 | 52.45 | 53.31 | 00:00:00 | 2008-09-10 | 9,500 | 53.13 | 54.35 | 53.13 | 53.96 | 00:00:00 | 2008-09-11 | 9,500 | 53.90 | 54.33 | 52.76 | 53.56 | 00:00:00 | 2008-09-12 | 3,700 | 53.95 | 54.36 | 53.70 | 54.36 | 00:00:00 | 2008-09-15 | 28,900 | 52.68 | 56.04 | 52.64 | 55.62 | 00:00:00 | 2008-09-16 | 57,500 | 54.43 | 57.60 | 54.43 | 55.91 | 00:00:00 | 2008-09-17 | 24,000 | 57.20 | 57.42 | 54.13 | 54.40 | 00:00:00 | 2008-09-18 | 28,200 | 53.42 | 55.59 | 53.17 | 54.20 | 00:00:00 | 2008-09-19 | 43,100 | 55.50 | 57.60 | 53.99 | 57.46 | 00:00:00 | 2008-09-22 | 28,400 | 57.02 | 57.07 | 53.84 | 54.04 | 00:00:00 | 2008-09-23 | 12,000 | 54.00 | 55.40 | 54.00 | 54.48 | 00:00:00 | 2008-09-24 | 13,600 | 54.00 | 54.77 | 53.83 | 54.11 | 00:00:00 | 2008-09-25 | 11,600 | 54.00 | 54.42 | 53.13 | 54.35 | 00:00:00 | 2008-09-26 | 6,600 | 53.80 | 54.12 | 53.24 | 53.62 | 00:00:00 | 2008-09-29 | 18,500 | 53.05 | 53.29 | 52.07 | 52.23 | 00:00:00 | 2008-09-30 | 34,300 | 50.60 | 52.18 | 50.60 | 51.80 | 00:00:00 | 2008-10-01 | 12,700 | 52.26 | 53.59 | 51.97 | 52.55 | 00:00:00 | 2008-10-02 | 38,200 | 52.02 | 52.44 | 48.99 | 49.60 | 00:00:00 | 2008-10-03 | 4,600 | 49.91 | 51.60 | 48.98 | 51.30 | 00:00:00 | 2008-10-06 | 35,800 | 49.78 | 50.30 | 48.85 | 49.36 | 00:00:00 | 2008-10-07 | 39,800 | 50.37 | 51.02 | 48.71 | 49.69 | 00:00:00 | 2008-10-08 | 93,100 | 48.00 | 48.77 | 45.37 | 45.96 | 00:00:00 | 2008-10-09 | 43,600 | 46.90 | 47.41 | 43.59 | 44.53 | 00:00:00 | 2008-10-10 | 83,600 | 40.00 | 41.68 | 39.02 | 41.25 | 00:00:00 | 2008-10-13 | 92,500 | 42.80 | 44.43 | 41.25 | 44.43 | 00:00:00 | 2008-10-14 | 78,400 | 44.50 | 46.52 | 44.16 | 45.36 | 00:00:00 | 2008-10-15 | 52,100 | 45.00 | 45.00 | 41.30 | 41.89 | 00:00:00 | 2008-10-16 | 88,900 | 40.03 | 40.03 | 36.80 | 38.96 | 00:00:00 | 2008-10-17 | 65,900 | 39.80 | 40.01 | 34.92 | 39.92 | 00:00:00 | 2008-10-20 | 29,200 | 41.20 | 42.22 | 39.93 | 41.81 | 00:00:00 | 2008-10-21 | 34,000 | 42.80 | 43.97 | 42.62 | 42.81 | 00:00:00 | 2008-10-22 | 28,400 | 42.52 | 42.67 | 40.77 | 41.75 | 00:00:00 | 2008-10-23 | 55,000 | 42.07 | 43.56 | 41.44 | 42.73 | 00:00:00 | 2008-10-24 | 51,000 | 40.90 | 41.71 | 38.55 | 41.28 | 00:00:00 | 2008-10-27 | 61,300 | 38.20 | 38.28 | 36.24 | 38.04 | 00:00:00 | 2008-10-28 | 64,000 | 38.50 | 40.91 | 33.33 | 38.40 | 00:00:00 | 2008-10-29 | 56,300 | 41.96 | 43.65 | 40.24 | 43.65 | 00:00:00 | 2008-10-30 | 65,100 | 44.50 | 44.50 | 39.83 | 40.85 | 00:00:00 | 2008-10-31 | 36,100 | 40.80 | 43.67 | 39.73 | 43.30 | 00:00:00 | 2008-11-03 | 30,900 | 44.26 | 44.32 | 43.38 | 43.50 | 00:00:00 | 2008-11-04 | 40,000 | 43.90 | 45.00 | 43.05 | 44.90 | 00:00:00 | 2008-11-05 | 31,500 | 44.02 | 44.04 | 42.69 | 42.80 | 00:00:00 | 2008-11-06 | 23,700 | 42.22 | 42.86 | 40.86 | 41.02 | 00:00:00 | 2008-11-07 | 19,600 | 41.52 | 43.69 | 41.45 | 42.96 | 00:00:00 | 2008-11-10 | 19,500 | 43.99 | 45.12 | 42.75 | 42.75 | 00:00:00 | 2008-11-11 | 30,400 | 42.81 | 42.81 | 40.40 | 40.74 | 00:00:00 | 2008-11-12 | 29,000 | 41.45 | 41.78 | 39.19 | 40.03 | 00:00:00 | 2008-11-13 | 24,000 | 39.41 | 40.76 | 39.27 | 39.92 | 00:00:00 | 2008-11-14 | 17,600 | 41.25 | 41.79 | 39.86 | 39.95 | 00:00:00 | 2008-11-17 | 19,600 | 39.93 | 41.39 | 39.35 | 40.97 | 00:00:00 | 2008-11-18 | 17,000 | 39.81 | 39.98 | 38.59 | 39.45 | 00:00:00 | 2008-11-19 | 34,000 | 39.90 | 40.96 | 37.35 | 38.10 | 00:00:00 | 2008-11-20 | 35,300 | 37.17 | 38.85 | 37.11 | 38.15 | 00:00:00 | 2008-11-21 | 24,100 | 38.06 | 38.88 | 36.59 | 36.93 | 00:00:00 | 2008-11-24 | 19,900 | 37.45 | 40.99 | 36.78 | 39.95 | 00:00:00 | 2008-11-25 | 19,100 | 40.18 | 42.04 | 40.18 | 41.11 | 00:00:00 | 2008-11-26 | 25,500 | 41.52 | 42.10 | 40.61 | 41.11 | 00:00:00 | 2008-11-27 | 17,400 | 41.50 | 42.04 | 41.33 | 41.70 | 00:00:00 | 2008-11-28 | 14,100 | 41.45 | 41.77 | 40.33 | 40.70 | 00:00:00 | 2008-12-01 | 25,200 | 41.00 | 41.00 | 38.47 | 38.98 | 00:00:00 | 2008-12-02 | 12,800 | 39.55 | 39.89 | 38.49 | 39.55 | 00:00:00 | 2008-12-03 | 17,000 | 39.83 | 40.21 | 38.36 | 40.10 | 00:00:00 | 2008-12-04 | 24,500 | 40.00 | 41.49 | 39.03 | 39.95 | 00:00:00 | 2008-12-05 | 81,700 | 40.03 | 40.03 | 36.01 | 37.00 | 00:00:00 | 2008-12-08 | 42,300 | 39.87 | 40.45 | 38.90 | 39.22 | 00:00:00 | 2008-12-09 | 38,200 | 39.25 | 41.01 | 39.16 | 40.91 | 00:00:00 | 2008-12-10 | 26,000 | 40.81 | 41.24 | 40.20 | 40.55 | 00:00:00 | 2008-12-11 | 47,200 | 40.64 | 40.94 | 39.80 | 39.95 | 00:00:00 | 2008-12-12 | 42,300 | 38.93 | 40.10 | 38.20 | 40.10 | 00:00:00 | 2008-12-15 | 31,600 | 40.27 | 40.34 | 39.20 | 39.61 | 00:00:00 | 2008-12-16 | 35,400 | 39.90 | 40.73 | 39.50 | 40.05 | 00:00:00 | 2008-12-17 | 49,000 | 40.60 | 40.60 | 39.50 | 40.30 | 00:00:00 | 2008-12-18 | 50,000 | 40.20 | 40.40 | 39.33 | 40.10 | 00:00:00 | 2008-12-19 | 59,000 | 39.75 | 40.82 | 39.31 | 39.82 | 00:00:00 | 2008-12-22 | 94,000 | 41.50 | 41.50 | 39.15 | 39.37 | 00:00:00 | 2008-12-23 | 81,600 | 39.48 | 40.09 | 39.01 | 39.32 | 00:00:00 | 2008-12-29 | 108,600 | 39.92 | 41.20 | 39.34 | 40.65 | 00:00:00 | 2008-12-30 | 82,500 | 40.85 | 41.39 | 40.36 | 41.39 | 00:00:00 | 2009-01-02 | 7,000 | 42.11 | 42.89 | 41.99 | 42.68 | 00:00:00 | 2009-01-05 | 10,600 | 43.33 | 43.50 | 42.65 | 42.85 | 00:00:00 | 2009-01-06 | 10,600 | 43.12 | 44.82 | 43.12 | 44.24 | 00:00:00 | 2009-01-07 | 5,300 | 44.05 | 44.50 | 43.40 | 43.75 | 00:00:00 | 2009-01-08 | 7,700 | 43.59 | 44.45 | 42.85 | 44.07 | 00:00:00 | 2009-01-09 | 7,100 | 44.23 | 45.11 | 44.14 | 44.14 | 00:00:00 | 2009-01-12 | 4,000 | 43.80 | 44.93 | 43.77 | 44.04 | 00:00:00 | 2009-01-13 | 5,300 | 43.65 | 44.20 | 42.61 | 44.02 | 00:00:00 | 2009-01-14 | 11,800 | 44.30 | 44.38 | 42.83 | 43.37 | 00:00:00 | 2009-01-15 | 8,200 | 43.73 | 43.84 | 42.38 | 42.54 | 00:00:00 | 2009-01-16 | 8,600 | 43.10 | 43.92 | 42.80 | 42.80 | 00:00:00 | 2009-01-19 | 8,500 | 43.72 | 44.31 | 42.31 | 42.76 | 00:00:00 | 2009-01-20 | 10,100 | 42.61 | 43.23 | 41.85 | 41.96 | 00:00:00 | 2009-01-21 | 9,200 | 41.71 | 43.29 | 41.71 | 42.51 | 00:00:00 | 2009-01-22 | 3,900 | 42.06 | 43.33 | 42.00 | 42.06 | 00:00:00 | 2009-01-23 | 7,200 | 42.50 | 43.17 | 41.68 | 42.98 | 00:00:00 | 2009-01-26 | 9,800 | 42.61 | 43.49 | 42.55 | 43.05 | 00:00:00 | 2009-01-27 | 6,800 | 43.11 | 43.11 | 41.45 | 42.06 | 00:00:00 | 2009-01-28 | 14,500 | 41.88 | 43.02 | 41.88 | 42.94 | 00:00:00 | 2009-01-29 | 3,100 | 42.45 | 43.31 | 41.99 | 42.45 | 00:00:00 | 2009-01-30 | 3,900 | 42.90 | 42.90 | 41.57 | 41.65 | 00:00:00 | 2009-02-02 | 8,500 | 41.20 | 42.27 | 41.08 | 42.27 | 00:00:00 | 2009-02-03 | 3,200 | 42.10 | 43.00 | 41.30 | 42.92 | 00:00:00 | 2009-02-04 | 12,300 | 42.91 | 43.17 | 42.33 | 42.49 | 00:00:00 | 2009-02-05 | 4,000 | 41.95 | 43.04 | 41.65 | 42.90 | 00:00:00 | 2009-02-06 | 5,300 | 43.10 | 43.90 | 42.98 | 43.84 | 00:00:00 | 2009-02-09 | 6,000 | 44.10 | 44.34 | 43.64 | 43.85 | 00:00:00 | 2009-02-10 | 4,300 | 43.90 | 44.03 | 43.05 | 43.05 | 00:00:00 | 2009-02-11 | 7,200 | 43.00 | 44.15 | 43.00 | 43.93 | 00:00:00 | 2009-02-12 | 6,800 | 43.98 | 43.98 | 42.79 | 43.26 | 00:00:00 | 2009-02-13 | 7,200 | 43.51 | 43.87 | 43.00 | 43.13 | 00:00:00 | 2009-02-16 | 4,000 | 43.16 | 43.84 | 43.10 | 43.33 | 00:00:00 | 2009-02-17 | 8,500 | 42.71 | 43.43 | 41.89 | 41.90 | 00:00:00 | 2009-02-18 | 4,900 | 42.26 | 42.63 | 41.90 | 42.63 | 00:00:00 | 2009-02-19 | 5,700 | 42.51 | 43.02 | 42.11 | 42.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|