|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-19 | 5,700 | 42.51 | 43.02 | 42.11 | 42.11 | 00:00:00 | | 2009-02-20 | 13,400 | 42.00 | 42.00 | 40.70 | 40.84 | 00:00:00 | | 2009-02-23 | 6,600 | 41.50 | 41.95 | 40.70 | 40.71 | 00:00:00 | | 2009-02-24 | 19,700 | 40.77 | 41.31 | 39.72 | 39.92 | 00:00:00 | | 2009-02-25 | 13,500 | 40.20 | 40.52 | 39.14 | 39.34 | 00:00:00 | | 2009-02-26 | 11,400 | 39.80 | 40.19 | 38.45 | 38.50 | 00:00:00 | | 2009-02-27 | 13,100 | 38.29 | 38.40 | 37.24 | 38.25 | 00:00:00 | | 2009-03-02 | 16,600 | 37.80 | 37.80 | 36.41 | 36.46 | 00:00:00 | | 2009-03-03 | 14,100 | 36.13 | 36.93 | 35.53 | 36.40 | 00:00:00 | | 2009-03-04 | 8,600 | 36.73 | 37.75 | 36.41 | 37.60 | 00:00:00 | | 2009-03-05 | 6,900 | 37.24 | 37.24 | 35.48 | 35.58 | 00:00:00 | | 2009-03-06 | 17,100 | 36.00 | 36.04 | 34.36 | 34.50 | 00:00:00 | | 2009-03-09 | 11,100 | 34.55 | 35.46 | 34.33 | 35.43 | 00:00:00 | | 2009-03-10 | 4,900 | 35.53 | 37.43 | 35.53 | 37.38 | 00:00:00 | | 2009-03-11 | 4,800 | 37.00 | 37.95 | 36.93 | 37.25 | 00:00:00 | | 2009-03-12 | 6,400 | 37.50 | 37.75 | 36.70 | 37.50 | 00:00:00 | | 2009-03-13 | 5,400 | 37.50 | 38.20 | 36.79 | 37.00 | 00:00:00 | | 2009-03-16 | 10,300 | 37.21 | 37.62 | 36.19 | 36.55 | 00:00:00 | | 2009-03-17 | 73,300 | 36.43 | 36.65 | 32.72 | 32.85 | 00:00:00 | | 2009-03-18 | 29,000 | 33.25 | 34.17 | 33.25 | 33.80 | 00:00:00 | | 2009-03-19 | 17,100 | 34.13 | 34.65 | 33.62 | 33.88 | 00:00:00 | | 2009-03-20 | 49,100 | 36.53 | 37.70 | 35.99 | 37.70 | 00:00:00 | | 2009-03-23 | 26,400 | 37.91 | 38.52 | 37.80 | 38.00 | 00:00:00 | | 2009-03-24 | 13,500 | 38.50 | 39.01 | 38.41 | 38.70 | 00:00:00 | | 2009-03-25 | 13,600 | 38.41 | 39.17 | 38.41 | 38.55 | 00:00:00 | | 2009-03-26 | 8,300 | 38.60 | 38.60 | 37.88 | 38.01 | 00:00:00 | | 2009-03-27 | 9,100 | 38.10 | 38.10 | 37.10 | 37.40 | 00:00:00 | | 2009-03-30 | 9,500 | 37.05 | 37.10 | 36.35 | 36.41 | 00:00:00 | | 2009-03-31 | 8,800 | 36.22 | 36.32 | 35.47 | 36.05 | 00:00:00 | | 2009-04-01 | 15,700 | 36.10 | 36.10 | 34.98 | 35.90 | 00:00:00 | | 2009-04-02 | 14,400 | 36.37 | 37.05 | 36.22 | 37.02 | 00:00:00 | | 2009-04-03 | 12,100 | 36.81 | 37.22 | 36.30 | 36.62 | 00:00:00 | | 2009-04-06 | 20,200 | 36.81 | 37.57 | 36.58 | 36.86 | 00:00:00 | | 2009-04-07 | 7,800 | 37.20 | 37.57 | 36.82 | 37.15 | 00:00:00 | | 2009-04-08 | 8,000 | 36.41 | 37.16 | 36.41 | 36.95 | 00:00:00 | | 2009-04-09 | 8,900 | 37.11 | 37.73 | 37.00 | 37.64 | 00:00:00 | | 2009-04-14 | 15,900 | 37.39 | 37.39 | 36.96 | 37.23 | 00:00:00 | | 2009-04-15 | 5,800 | 37.31 | 38.02 | 37.31 | 37.92 | 00:00:00 | | 2009-04-16 | 18,400 | 38.00 | 38.54 | 37.74 | 38.15 | 00:00:00 | | 2009-04-17 | 12,300 | 38.21 | 38.74 | 37.98 | 38.15 | 00:00:00 | | 2009-04-20 | 13,700 | 38.40 | 38.40 | 37.75 | 37.88 | 00:00:00 | | 2009-04-21 | 6,800 | 38.15 | 38.92 | 38.15 | 38.87 | 00:00:00 | | 2009-04-22 | 13,300 | 38.71 | 39.60 | 38.50 | 39.23 | 00:00:00 | | 2009-04-23 | 8,900 | 39.26 | 39.26 | 38.59 | 38.68 | 00:00:00 | | 2009-04-24 | 10,100 | 38.60 | 39.02 | 38.52 | 38.92 | 00:00:00 | | 2009-04-27 | 10,500 | 38.50 | 38.91 | 38.37 | 38.91 | 00:00:00 | | 2009-04-28 | 8,600 | 38.56 | 38.93 | 38.51 | 38.74 | 00:00:00 | | 2009-04-29 | 59,500 | 38.00 | 38.00 | 36.87 | 37.30 | 00:00:00 | | 2009-04-30 | 30,000 | 37.80 | 38.08 | 37.44 | 37.60 | 00:00:00 | | 2009-05-04 | 16,900 | 37.85 | 38.48 | 37.78 | 38.15 | 00:00:00 | | 2009-05-05 | 20,100 | 38.13 | 38.55 | 37.95 | 38.10 | 00:00:00 | | 2009-05-06 | 15,500 | 37.95 | 38.13 | 37.64 | 38.03 | 00:00:00 | | 2009-05-07 | 30,900 | 38.10 | 38.62 | 37.70 | 38.10 | 00:00:00 | | 2009-05-08 | 28,100 | 38.13 | 38.40 | 37.99 | 38.17 | 00:00:00 | | 2009-05-11 | 41,800 | 38.38 | 38.53 | 37.64 | 38.30 | 00:00:00 | | 2009-05-12 | 24,000 | 38.21 | 38.77 | 38.21 | 38.25 | 00:00:00 | | 2009-05-13 | 17,000 | 37.49 | 37.50 | 36.89 | 36.96 | 00:00:00 | | 2009-05-14 | 12,400 | 36.90 | 37.40 | 36.90 | 37.32 | 00:00:00 | | 2009-05-15 | 8,000 | 37.51 | 37.51 | 36.90 | 36.94 | 00:00:00 | | 2009-05-18 | 15,000 | 37.00 | 37.55 | 36.34 | 37.40 | 00:00:00 | | 2009-05-19 | 46,400 | 37.91 | 38.57 | 37.59 | 38.41 | 00:00:00 | | 2009-05-20 | 40,900 | 38.40 | 41.00 | 38.30 | 40.65 | 00:00:00 | | 2009-05-21 | 2,500 | 40.61 | 40.61 | 39.77 | 39.87 | 00:00:00 | | 2009-05-22 | 15,700 | 39.78 | 40.05 | 39.12 | 39.29 | 00:00:00 | | 2009-05-25 | 8,900 | 39.23 | 39.56 | 38.67 | 39.40 | 00:00:00 | | 2009-05-26 | 11,900 | 38.91 | 40.07 | 38.91 | 39.96 | 00:00:00 | | 2009-05-27 | 11,300 | 40.23 | 40.59 | 39.45 | 39.64 | 00:00:00 | | 2009-05-28 | 11,800 | 39.26 | 39.56 | 38.80 | 38.86 | 00:00:00 | | 2009-05-29 | 17,700 | 39.66 | 40.73 | 39.57 | 40.26 | 00:00:00 | | 2009-06-01 | 7,400 | 40.79 | 41.00 | 40.49 | 40.57 | 00:00:00 | | 2009-06-02 | 13,000 | 40.70 | 40.70 | 39.86 | 40.08 | 00:00:00 | | 2009-06-03 | 9,800 | 40.50 | 40.80 | 39.97 | 40.58 | 00:00:00 | | 2009-06-04 | 19,900 | 41.10 | 42.41 | 41.10 | 42.00 | 00:00:00 | | 2009-06-05 | 22,700 | 42.35 | 42.35 | 40.93 | 41.36 | 00:00:00 | | 2009-06-08 | 12,500 | 41.14 | 41.14 | 40.26 | 40.67 | 00:00:00 | | 2009-06-09 | 8,400 | 40.53 | 41.29 | 40.53 | 40.73 | 00:00:00 | | 2009-06-10 | 9,500 | 41.20 | 41.78 | 40.97 | 41.07 | 00:00:00 | | 2009-06-11 | 4,400 | 40.80 | 41.94 | 40.80 | 41.78 | 00:00:00 | | 2009-06-12 | 9,300 | 41.97 | 41.97 | 41.06 | 41.59 | 00:00:00 | | 2009-06-15 | 18,100 | 41.16 | 41.16 | 39.73 | 39.90 | 00:00:00 | | 2009-06-16 | 11,400 | 40.26 | 40.28 | 39.89 | 40.02 | 00:00:00 | | 2009-06-17 | 12,700 | 39.73 | 40.24 | 39.15 | 39.30 | 00:00:00 | | 2009-06-18 | 11,700 | 39.56 | 40.09 | 39.35 | 39.93 | 00:00:00 | | 2009-06-19 | 9,900 | 39.91 | 40.38 | 39.73 | 40.23 | 00:00:00 | | 2009-06-22 | 13,600 | 40.07 | 40.20 | 38.75 | 38.80 | 00:00:00 | | 2009-06-23 | 14,700 | 38.87 | 39.31 | 38.19 | 38.32 | 00:00:00 | | 2009-06-24 | 14,900 | 38.27 | 38.93 | 37.69 | 38.86 | 00:00:00 | | 2009-06-25 | 12,000 | 38.90 | 38.90 | 37.71 | 38.76 | 00:00:00 | | 2009-06-26 | 17,000 | 38.90 | 39.06 | 38.45 | 38.58 | 00:00:00 | | 2009-06-29 | 19,000 | 38.49 | 38.64 | 38.30 | 38.58 | 00:00:00 | | 2009-06-30 | 14,200 | 38.65 | 39.00 | 37.98 | 38.22 | 00:00:00 | | 2009-07-01 | 5,200 | 38.38 | 38.74 | 38.21 | 38.70 | 00:00:00 | | 2009-07-02 | 13,900 | 38.50 | 38.50 | 37.41 | 37.50 | 00:00:00 | | 2009-07-03 | 8,100 | 37.50 | 37.50 | 36.97 | 37.39 | 00:00:00 | | 2009-07-06 | 9,600 | 37.00 | 37.34 | 36.79 | 37.10 | 00:00:00 | | 2009-07-07 | 8,600 | 37.30 | 37.48 | 36.40 | 36.58 | 00:00:00 | | 2009-07-08 | 12,500 | 36.70 | 36.75 | 36.13 | 36.34 | 00:00:00 | | 2009-07-09 | 12,000 | 36.51 | 36.65 | 36.07 | 36.56 | 00:00:00 | | 2009-07-10 | 20,500 | 36.59 | 36.59 | 35.65 | 35.78 | 00:00:00 | | 2009-07-13 | 16,800 | 35.61 | 37.38 | 35.37 | 37.38 | 00:00:00 | | 2009-07-14 | 17,600 | 37.40 | 37.40 | 36.70 | 36.92 | 00:00:00 | | 2009-07-15 | 36,200 | 36.85 | 37.25 | 36.50 | 37.17 | 00:00:00 | | 2009-07-16 | 18,900 | 37.00 | 37.71 | 36.84 | 37.40 | 00:00:00 | | 2009-07-17 | 12,700 | 37.86 | 38.30 | 37.66 | 38.04 | 00:00:00 | | 2009-07-20 | 20,200 | 38.26 | 38.63 | 37.98 | 38.12 | 00:00:00 | | 2009-07-21 | 28,400 | 38.11 | 39.30 | 38.11 | 38.58 | 00:00:00 | | 2009-07-22 | 15,500 | 38.75 | 39.87 | 38.64 | 39.48 | 00:00:00 | | 2009-07-23 | 25,700 | 39.81 | 41.11 | 39.81 | 40.86 | 00:00:00 | | 2009-07-24 | 32,200 | 40.78 | 40.94 | 39.85 | 40.20 | 00:00:00 | | 2009-07-27 | 24,900 | 40.61 | 40.79 | 39.75 | 40.19 | 00:00:00 | | 2009-07-28 | 18,600 | 40.00 | 40.68 | 39.80 | 39.96 | 00:00:00 | | 2009-07-29 | 49,600 | 41.35 | 42.76 | 41.28 | 42.18 | 00:00:00 | | 2009-07-30 | 41,100 | 42.92 | 43.93 | 42.47 | 43.55 | 00:00:00 | | 2009-07-31 | 27,300 | 43.76 | 43.80 | 42.69 | 42.96 | 00:00:00 | | 2009-08-03 | 28,200 | 43.07 | 44.91 | 42.82 | 44.74 | 00:00:00 | | 2009-08-04 | 22,400 | 44.75 | 44.75 | 43.70 | 44.12 | 00:00:00 | | 2009-08-05 | 18,200 | 44.00 | 44.64 | 43.49 | 43.72 | 00:00:00 | | 2009-08-06 | 16,600 | 43.99 | 44.88 | 43.98 | 44.29 | 00:00:00 | | 2009-08-07 | 17,200 | 43.80 | 45.14 | 43.50 | 44.93 | 00:00:00 | | 2009-08-10 | 21,700 | 45.05 | 45.05 | 43.78 | 44.21 | 00:00:00 | | 2009-08-11 | 28,000 | 44.16 | 44.34 | 42.19 | 42.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
