|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-11 | 28,000 | 44.16 | 44.34 | 42.19 | 42.62 | 00:00:00 | | 2009-08-12 | 11,300 | 42.80 | 43.37 | 42.50 | 43.37 | 00:00:00 | | 2009-08-13 | 18,900 | 43.25 | 43.71 | 42.56 | 42.82 | 00:00:00 | | 2009-08-14 | 19,600 | 42.91 | 43.18 | 41.95 | 42.31 | 00:00:00 | | 2009-08-17 | 9,300 | 41.91 | 42.38 | 41.63 | 42.12 | 00:00:00 | | 2009-08-18 | 9,500 | 42.34 | 42.66 | 42.09 | 42.66 | 00:00:00 | | 2009-08-19 | 10,100 | 42.60 | 43.37 | 42.03 | 43.37 | 00:00:00 | | 2009-08-20 | 10,500 | 43.31 | 43.60 | 43.08 | 43.55 | 00:00:00 | | 2009-08-21 | 13,700 | 43.60 | 44.13 | 43.18 | 43.99 | 00:00:00 | | 2009-08-24 | 29,000 | 44.06 | 44.50 | 43.76 | 44.15 | 00:00:00 | | 2009-08-25 | 18,500 | 43.90 | 44.39 | 43.77 | 44.25 | 00:00:00 | | 2009-08-26 | 8,300 | 43.91 | 44.24 | 43.69 | 44.15 | 00:00:00 | | 2009-08-27 | 34,200 | 43.95 | 43.95 | 41.80 | 42.62 | 00:00:00 | | 2009-08-28 | 15,100 | 42.80 | 43.39 | 42.66 | 42.92 | 00:00:00 | | 2009-08-31 | 18,700 | 42.57 | 43.06 | 42.05 | 42.84 | 00:00:00 | | 2009-09-01 | 27,900 | 42.81 | 43.22 | 41.76 | 41.78 | 00:00:00 | | 2009-09-02 | 14,100 | 41.76 | 42.15 | 41.54 | 41.97 | 00:00:00 | | 2009-09-03 | 10,500 | 42.36 | 42.63 | 41.68 | 41.86 | 00:00:00 | | 2009-09-04 | 10,200 | 42.08 | 42.98 | 41.80 | 42.64 | 00:00:00 | | 2009-09-07 | 28,000 | 43.33 | 44.35 | 43.33 | 44.31 | 00:00:00 | | 2009-09-08 | 21,400 | 44.26 | 44.72 | 43.82 | 44.45 | 00:00:00 | | 2009-09-09 | 29,200 | 44.24 | 46.37 | 44.08 | 46.05 | 00:00:00 | | 2009-09-10 | 23,800 | 46.20 | 46.47 | 45.38 | 45.90 | 00:00:00 | | 2009-09-11 | 15,700 | 45.99 | 46.17 | 45.46 | 45.68 | 00:00:00 | | 2009-09-14 | 22,600 | 45.50 | 46.66 | 45.33 | 46.59 | 00:00:00 | | 2009-09-15 | 29,100 | 46.75 | 48.05 | 45.80 | 47.46 | 00:00:00 | | 2009-09-16 | 26,300 | 47.41 | 48.13 | 47.15 | 47.98 | 00:00:00 | | 2009-09-17 | 21,600 | 48.41 | 48.42 | 47.49 | 47.91 | 00:00:00 | | 2009-10-01 | 32,000 | 47.64 | 47.64 | 45.91 | 45.96 | 00:00:00 | | 2009-10-02 | 22,600 | 45.91 | 46.05 | 45.13 | 45.96 | 00:00:00 | | 2009-10-05 | 11,500 | 45.46 | 46.48 | 45.36 | 46.48 | 00:00:00 | | 2009-10-06 | 11,800 | 46.70 | 47.55 | 46.31 | 47.45 | 00:00:00 | | 2009-10-07 | 18,600 | 47.05 | 47.93 | 47.05 | 47.33 | 00:00:00 | | 2009-10-08 | 17,900 | 47.90 | 48.20 | 46.73 | 47.17 | 00:00:00 | | 2009-10-09 | 7,300 | 47.20 | 47.50 | 46.70 | 47.06 | 00:00:00 | | 2009-10-12 | 39,000 | 47.52 | 48.46 | 47.49 | 48.10 | 00:00:00 | | 2009-10-13 | 25,100 | 48.49 | 48.49 | 46.96 | 47.50 | 00:00:00 | | 2009-10-14 | 26,400 | 48.00 | 49.08 | 48.00 | 48.40 | 00:00:00 | | 2009-10-15 | 15,600 | 48.75 | 48.99 | 48.33 | 48.79 | 00:00:00 | | 2009-10-16 | 21,900 | 48.69 | 48.73 | 47.58 | 47.79 | 00:00:00 | | 2009-10-19 | 21,700 | 47.49 | 48.70 | 47.49 | 48.60 | 00:00:00 | | 2009-10-20 | 20,900 | 48.85 | 48.85 | 47.39 | 47.62 | 00:00:00 | | 2009-10-21 | 13,800 | 47.85 | 48.52 | 47.38 | 48.44 | 00:00:00 | | 2009-10-22 | 12,500 | 47.50 | 48.40 | 47.50 | 48.23 | 00:00:00 | | 2009-10-23 | 14,300 | 48.51 | 48.80 | 47.68 | 47.87 | 00:00:00 | | 2009-10-26 | 34,900 | 48.21 | 49.44 | 47.82 | 48.29 | 00:00:00 | | 2009-10-27 | 14,600 | 47.40 | 48.72 | 47.31 | 48.35 | 00:00:00 | | 2009-10-28 | 28,900 | 48.00 | 48.88 | 47.56 | 47.60 | 00:00:00 | | 2009-10-29 | 21,500 | 47.50 | 48.38 | 47.48 | 48.23 | 00:00:00 | | 2009-10-30 | 19,900 | 48.30 | 48.48 | 46.87 | 46.91 | 00:00:00 | | 2009-11-02 | 13,800 | 47.12 | 48.01 | 46.60 | 46.71 | 00:00:00 | | 2009-11-03 | 10,700 | 46.70 | 47.19 | 46.21 | 46.80 | 00:00:00 | | 2009-11-04 | 7,100 | 47.30 | 47.30 | 46.70 | 46.70 | 00:00:00 | | 2009-11-05 | 15,400 | 46.75 | 48.27 | 46.30 | 47.90 | 00:00:00 | | 2009-11-06 | 7,900 | 47.80 | 48.61 | 47.74 | 48.30 | 00:00:00 | | 2009-11-09 | 14,300 | 48.61 | 49.70 | 48.61 | 49.65 | 00:00:00 | | 2009-11-10 | 18,200 | 49.53 | 50.09 | 49.29 | 49.80 | 00:00:00 | | 2009-11-11 | 18,400 | 49.80 | 50.50 | 49.80 | 50.27 | 00:00:00 | | 2009-11-13 | 9,600 | 50.90 | 51.68 | 50.75 | 51.45 | 00:00:00 | | 2009-11-16 | 16,500 | 51.80 | 52.15 | 51.20 | 51.92 | 00:00:00 | | 2009-11-17 | 18,300 | 51.70 | 53.55 | 51.70 | 53.11 | 00:00:00 | | 2009-11-18 | 16,000 | 52.70 | 52.70 | 51.64 | 51.85 | 00:00:00 | | 2009-11-19 | 12,900 | 51.20 | 52.02 | 51.08 | 51.53 | 00:00:00 | | 2009-11-20 | 18,700 | 51.55 | 52.07 | 51.38 | 51.55 | 00:00:00 | | 2009-11-23 | 21,400 | 52.37 | 53.56 | 52.37 | 52.87 | 00:00:00 | | 2009-11-24 | 15,600 | 52.65 | 53.96 | 52.60 | 53.38 | 00:00:00 | | 2009-11-25 | 14,100 | 53.65 | 53.89 | 52.77 | 53.00 | 00:00:00 | | 2009-11-26 | 14,700 | 52.60 | 52.62 | 51.01 | 51.20 | 00:00:00 | | 2009-11-27 | 23,300 | 50.50 | 51.49 | 50.20 | 51.24 | 00:00:00 | | 2009-11-30 | 11,600 | 51.00 | 51.65 | 50.60 | 51.05 | 00:00:00 | | 2009-12-01 | 7,600 | 51.63 | 52.35 | 51.63 | 52.24 | 00:00:00 | | 2009-12-02 | 11,100 | 52.15 | 53.66 | 52.15 | 53.18 | 00:00:00 | | 2009-12-04 | 9,100 | 52.95 | 54.27 | 52.95 | 53.54 | 00:00:00 | | 2009-12-07 | 10,800 | 53.01 | 53.24 | 52.27 | 53.22 | 00:00:00 | | 2009-12-09 | 7,900 | 51.61 | 52.70 | 51.61 | 52.46 | 00:00:00 | | 2009-12-11 | 25,400 | 53.48 | 54.60 | 53.48 | 54.33 | 00:00:00 | | 2009-12-14 | 7,800 | 54.70 | 54.77 | 53.94 | 54.07 | 00:00:00 | | 2009-12-15 | 8,600 | 54.05 | 54.44 | 53.57 | 54.05 | 00:00:00 | | 2009-12-16 | 30,100 | 53.85 | 54.99 | 53.83 | 54.96 | 00:00:00 | | 2009-12-17 | 18,800 | 54.10 | 54.79 | 54.02 | 54.21 | 00:00:00 | | 2009-12-18 | 15,700 | 54.60 | 54.98 | 54.20 | 54.30 | 00:00:00 | | 2009-12-21 | 28,300 | 54.47 | 55.68 | 54.47 | 55.54 | 00:00:00 | | 2009-12-22 | 35,500 | 55.80 | 56.15 | 55.35 | 55.41 | 00:00:00 | | 2009-12-23 | 16,400 | 55.63 | 55.99 | 55.46 | 55.88 | 00:00:00 | | 2009-12-28 | 28,400 | 55.88 | 56.30 | 55.88 | 56.10 | 00:00:00 | | 2009-12-29 | 26,400 | 56.41 | 56.63 | 56.25 | 56.35 | 00:00:00 | | 2009-12-30 | 12,400 | 56.25 | 56.37 | 55.90 | 56.19 | 00:00:00 | | 2010-01-04 | 15,100 | 56.00 | 56.43 | 55.77 | 56.33 | 00:00:00 | | 2010-01-05 | 12,800 | 56.20 | 56.23 | 55.10 | 55.29 | 00:00:00 | | 2010-01-06 | 8,500 | 55.30 | 55.69 | 54.87 | 54.92 | 00:00:00 | | 2010-01-07 | 18,800 | 54.79 | 54.79 | 53.67 | 54.30 | 00:00:00 | | 2010-01-08 | 13,700 | 54.45 | 54.50 | 53.17 | 53.75 | 00:00:00 | | 2010-01-11 | 10,800 | 54.00 | 54.45 | 53.65 | 53.85 | 00:00:00 | | 2010-01-12 | 10,900 | 53.60 | 54.02 | 52.98 | 53.40 | 00:00:00 | | 2010-01-13 | 6,000 | 53.20 | 54.50 | 53.20 | 54.46 | 00:00:00 | | 2010-01-14 | 13,800 | 54.60 | 55.00 | 54.53 | 54.94 | 00:00:00 | | 2010-01-15 | 12,500 | 54.94 | 55.01 | 53.29 | 53.30 | 00:00:00 | | 2010-01-18 | 8,300 | 53.50 | 54.34 | 53.46 | 54.25 | 00:00:00 | | 2010-01-19 | 9,500 | 53.90 | 55.00 | 53.05 | 54.70 | 00:00:00 | | 2010-01-20 | 25,300 | 54.70 | 55.39 | 53.24 | 53.30 | 00:00:00 | | 2010-01-21 | 64,200 | 53.25 | 53.36 | 50.08 | 50.97 | 00:00:00 | | 2010-01-22 | 18,100 | 50.65 | 51.89 | 50.65 | 51.20 | 00:00:00 | | 2010-01-25 | 21,200 | 50.30 | 51.00 | 50.21 | 50.66 | 00:00:00 | | 2010-01-26 | 31,100 | 49.50 | 51.15 | 49.35 | 51.02 | 00:00:00 | | 2010-01-27 | 24,200 | 50.33 | 51.11 | 50.19 | 50.85 | 00:00:00 | | 2010-01-28 | 29,300 | 51.25 | 51.60 | 49.01 | 49.50 | 00:00:00 | | 2010-01-29 | 12,000 | 49.30 | 50.00 | 49.10 | 49.54 | 00:00:00 | | 2010-02-01 | 18,000 | 49.12 | 49.80 | 48.55 | 49.62 | 00:00:00 | | 2010-02-02 | 19,300 | 49.90 | 50.09 | 49.08 | 50.09 | 00:00:00 | | 2010-02-04 | 24,700 | 49.30 | 49.30 | 48.01 | 48.01 | 00:00:00 | | 2010-02-05 | 33,700 | 48.01 | 48.40 | 46.61 | 46.69 | 00:00:00 | | 2010-02-08 | 18,000 | 46.80 | 47.61 | 46.80 | 47.26 | 00:00:00 | | 2010-02-09 | 14,800 | 47.80 | 48.28 | 47.17 | 48.20 | 00:00:00 | | 2010-02-10 | 13,200 | 48.48 | 48.90 | 48.07 | 48.30 | 00:00:00 | | 2010-02-11 | 6,300 | 48.75 | 49.26 | 48.21 | 48.88 | 00:00:00 | | 2010-02-12 | 21,600 | 49.20 | 49.83 | 49.00 | 49.47 | 00:00:00 | | 2010-02-15 | 5,300 | 49.40 | 49.66 | 49.10 | 49.40 | 00:00:00 | | 2010-02-16 | 17,200 | 49.99 | 50.34 | 49.00 | 50.27 | 00:00:00 | | 2010-02-17 | 8,200 | 50.60 | 50.80 | 50.35 | 50.47 | 00:00:00 | | 2010-02-18 | 13,100 | 50.15 | 50.84 | 50.15 | 50.84 | 00:00:00 | | 2010-02-19 | 7,700 | 50.20 | 51.15 | 50.20 | 51.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
