|
 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 | | 2010-02-19 | 7,700 | 50.20 | 51.15 | 50.20 | 51.01 | 00:00:00 | | 2010-02-22 | 12,500 | 51.25 | 51.25 | 50.25 | 50.44 | 00:00:00 | | 2010-02-23 | 6,400 | 50.45 | 51.11 | 49.64 | 49.93 | 00:00:00 | | 2010-02-24 | 5,300 | 49.75 | 50.58 | 49.39 | 50.05 | 00:00:00 | | 2010-02-25 | 12,000 | 49.90 | 50.62 | 49.42 | 49.70 | 00:00:00 | | 2010-02-26 | 41,700 | 47.50 | 48.80 | 47.30 | 48.70 | 00:00:00 | | 2010-03-01 | 19,800 | 48.71 | 50.54 | 48.71 | 50.45 | 00:00:00 | | 2010-03-02 | 8,500 | 50.45 | 51.35 | 50.45 | 51.02 | 00:00:00 | | 2010-03-03 | 13,300 | 50.75 | 52.37 | 50.75 | 51.95 | 00:00:00 | | 2010-03-04 | 12,100 | 51.65 | 52.20 | 51.50 | 51.54 | 00:00:00 | | 2010-03-05 | 9,000 | 51.84 | 52.64 | 51.74 | 52.19 | 00:00:00 | | 2010-03-08 | 5,100 | 52.75 | 52.75 | 51.73 | 51.91 | 00:00:00 | | 2010-03-09 | 6,700 | 51.90 | 52.40 | 51.82 | 52.40 | 00:00:00 | | 2010-03-10 | 11,500 | 52.15 | 52.80 | 52.15 | 52.46 | 00:00:00 | | 2010-03-11 | 7,200 | 52.25 | 52.28 | 51.75 | 52.04 | 00:00:00 | | 2010-03-12 | 11,800 | 52.00 | 52.31 | 51.58 | 51.58 | 00:00:00 | | 2010-03-15 | 10,700 | 51.60 | 51.94 | 51.15 | 51.40 | 00:00:00 | | 2010-03-16 | 7,900 | 51.70 | 52.21 | 51.56 | 52.01 | 00:00:00 | | 2010-03-17 | 13,700 | 52.55 | 52.55 | 51.63 | 51.89 | 00:00:00 | | 2010-03-18 | 14,700 | 51.00 | 51.31 | 50.83 | 51.20 | 00:00:00 | | 2010-03-19 | 17,400 | 51.27 | 51.45 | 50.20 | 50.49 | 00:00:00 | | 2010-03-22 | 16,900 | 50.26 | 50.47 | 49.77 | 50.47 | 00:00:00 | | 2010-03-23 | 9,900 | 50.35 | 50.35 | 49.72 | 50.05 | 00:00:00 | | 2010-03-24 | 9,600 | 50.00 | 50.20 | 49.50 | 49.74 | 00:00:00 | | 2010-03-25 | 20,700 | 49.65 | 50.69 | 49.65 | 50.60 | 00:00:00 | | 2010-03-26 | 15,400 | 50.80 | 50.80 | 49.85 | 49.95 | 00:00:00 | | 2010-03-29 | 12,000 | 50.21 | 50.54 | 50.09 | 50.30 | 00:00:00 | | 2010-03-30 | 10,500 | 50.45 | 50.65 | 50.11 | 50.15 | 00:00:00 | | 2010-03-31 | 11,600 | 50.23 | 50.23 | 49.50 | 50.01 | 00:00:00 | | 2010-04-01 | 7,600 | 50.10 | 50.71 | 50.10 | 50.56 | 00:00:00 | | 2010-04-06 | 19,200 | 50.60 | 50.62 | 49.65 | 49.80 | 00:00:00 | | 2010-04-07 | 8,900 | 49.70 | 49.83 | 49.28 | 49.53 | 00:00:00 | | 2010-04-08 | 6,500 | 49.15 | 49.81 | 49.09 | 49.81 | 00:00:00 | | 2010-04-09 | 8,300 | 49.99 | 50.38 | 49.98 | 50.18 | 00:00:00 | | 2010-04-12 | 13,300 | 50.50 | 50.50 | 49.84 | 49.94 | 00:00:00 | | 2010-04-13 | 18,100 | 49.84 | 50.94 | 49.84 | 50.61 | 00:00:00 | | 2010-04-14 | 14,400 | 50.70 | 51.00 | 50.24 | 50.39 | 00:00:00 | | 2010-04-15 | 15,600 | 50.15 | 50.24 | 49.45 | 49.50 | 00:00:00 | | 2010-04-16 | 14,300 | 49.50 | 50.34 | 49.30 | 49.30 | 00:00:00 | | 2010-04-19 | 8,800 | 49.35 | 49.78 | 49.30 | 49.53 | 00:00:00 | | 2010-04-20 | 12,700 | 49.70 | 50.40 | 49.55 | 50.12 | 00:00:00 | | 2010-04-21 | 7,900 | 50.10 | 50.65 | 50.10 | 50.24 | 00:00:00 | | 2010-04-22 | 7,600 | 50.00 | 50.65 | 49.72 | 49.81 | 00:00:00 | | 2010-04-23 | 19,100 | 49.90 | 51.69 | 49.90 | 51.64 | 00:00:00 | | 2010-04-26 | 14,400 | 51.80 | 52.47 | 51.78 | 52.30 | 00:00:00 | | 2010-04-27 | 22,700 | 52.00 | 52.16 | 50.40 | 50.57 | 00:00:00 | | 2010-04-28 | 26,800 | 50.69 | 50.93 | 49.92 | 50.16 | 00:00:00 | | 2010-04-29 | 39,900 | 50.25 | 50.25 | 48.47 | 49.12 | 00:00:00 | | 2010-04-30 | 54,800 | 49.00 | 49.00 | 47.28 | 48.24 | 00:00:00 | | 2010-05-03 | 33,100 | 47.01 | 47.53 | 46.85 | 47.49 | 00:00:00 | | 2010-05-04 | 37,600 | 47.55 | 47.55 | 45.35 | 45.78 | 00:00:00 | | 2010-05-05 | 26,700 | 45.81 | 46.54 | 45.61 | 46.50 | 00:00:00 | | 2010-05-06 | 23,100 | 45.80 | 46.69 | 45.66 | 46.37 | 00:00:00 | | 2010-05-07 | 35,100 | 45.35 | 46.44 | 44.40 | 45.01 | 00:00:00 | | 2010-05-10 | 27,200 | 45.90 | 47.20 | 45.90 | 46.85 | 00:00:00 | | 2010-05-11 | 19,100 | 46.00 | 47.69 | 45.77 | 47.68 | 00:00:00 | | 2010-05-12 | 13,500 | 47.90 | 48.65 | 47.45 | 48.65 | 00:00:00 | | 2010-05-13 | 3,900 | 48.60 | 49.13 | 48.60 | 48.78 | 00:00:00 | | 2010-05-14 | 19,400 | 48.64 | 48.73 | 47.25 | 47.25 | 00:00:00 | | 2010-06-03 | 10,700 | 47.05 | 47.26 | 46.92 | 47.00 | 00:00:00 | | 2010-06-04 | 17,200 | 47.45 | 48.03 | 46.40 | 46.50 | 00:00:00 | | 2010-06-07 | 7,000 | 46.25 | 46.92 | 45.96 | 46.70 | 00:00:00 | | 2010-06-08 | 13,400 | 46.75 | 47.24 | 45.80 | 46.49 | 00:00:00 | | 2010-06-09 | 4,900 | 46.65 | 47.23 | 45.92 | 47.23 | 00:00:00 | | 2010-06-10 | 10,100 | 47.00 | 47.98 | 47.00 | 47.43 | 00:00:00 | | 2010-06-11 | 4,800 | 47.94 | 47.96 | 46.83 | 47.74 | 00:00:00 | | 2010-06-14 | 8,900 | 47.50 | 48.01 | 46.85 | 47.97 | 00:00:00 | | 2010-06-15 | 6,100 | 47.50 | 48.31 | 47.50 | 48.31 | 00:00:00 | | 2010-06-16 | 12,700 | 48.39 | 48.78 | 48.05 | 48.78 | 00:00:00 | | 2010-06-17 | 8,300 | 48.40 | 48.75 | 48.17 | 48.63 | 00:00:00 | | 2010-06-18 | 9,900 | 48.70 | 48.78 | 47.92 | 48.38 | 00:00:00 | | 2010-06-21 | 11,300 | 49.00 | 49.21 | 48.32 | 48.49 | 00:00:00 | | 2010-06-22 | 7,500 | 48.40 | 48.68 | 47.87 | 48.65 | 00:00:00 | | 2010-06-23 | 8,100 | 48.20 | 48.35 | 47.72 | 47.95 | 00:00:00 | | 2010-06-24 | 4,300 | 48.10 | 48.28 | 47.33 | 47.75 | 00:00:00 | | 2010-06-25 | 4,800 | 47.20 | 47.71 | 46.88 | 47.06 | 00:00:00 | | 2010-06-28 | 4,000 | 47.12 | 48.00 | 46.92 | 47.91 | 00:00:00 | | 2010-06-29 | 12,100 | 47.00 | 47.00 | 45.65 | 45.80 | 00:00:00 | | 2010-06-30 | 8,000 | 46.00 | 46.07 | 45.42 | 45.90 | 00:00:00 | | 2010-07-01 | 8,700 | 45.28 | 46.14 | 45.15 | 45.66 | 00:00:00 | | 2010-07-02 | 17,300 | 45.74 | 45.74 | 44.28 | 44.40 | 00:00:00 | | 2010-07-05 | 6,600 | 44.40 | 44.60 | 44.23 | 44.44 | 00:00:00 | | 2010-07-06 | 7,000 | 44.61 | 45.69 | 44.50 | 44.82 | 00:00:00 | | 2010-07-07 | 6,500 | 44.75 | 45.60 | 44.44 | 45.60 | 00:00:00 | | 2010-07-08 | 5,500 | 45.50 | 46.20 | 45.50 | 45.95 | 00:00:00 | | 2010-07-09 | 5,200 | 46.15 | 46.46 | 46.04 | 46.40 | 00:00:00 | | 2010-07-12 | 2,900 | 46.40 | 46.69 | 46.30 | 46.38 | 00:00:00 | | 2010-07-13 | 6,600 | 46.30 | 47.10 | 46.30 | 46.88 | 00:00:00 | | 2010-07-14 | 6,700 | 47.10 | 47.35 | 46.78 | 47.15 | 00:00:00 | | 2010-07-15 | 8,500 | 47.15 | 47.85 | 46.76 | 47.03 | 00:00:00 | | 2010-07-16 | 12,100 | 47.10 | 47.57 | 46.16 | 46.30 | 00:00:00 | | 2010-07-19 | 7,300 | 46.26 | 46.99 | 45.99 | 46.18 | 00:00:00 | | 2010-07-20 | 14,200 | 46.40 | 46.40 | 44.92 | 45.42 | 00:00:00 | | 2010-07-21 | 7,400 | 45.55 | 46.10 | 45.15 | 45.30 | 00:00:00 | | 2010-07-22 | 10,100 | 44.85 | 46.00 | 44.82 | 45.90 | 00:00:00 | | 2010-07-23 | 5,200 | 45.95 | 46.15 | 45.51 | 45.90 | 00:00:00 | | 2010-07-26 | 11,800 | 46.10 | 46.12 | 45.16 | 45.65 | 00:00:00 | | 2010-07-27 | 25,900 | 45.70 | 45.70 | 44.30 | 45.25 | 00:00:00 | | 2010-07-28 | 46,700 | 44.90 | 44.94 | 43.28 | 44.25 | 00:00:00 | | 2010-07-29 | 15,400 | 43.80 | 44.90 | 43.80 | 44.50 | 00:00:00 | | 2010-07-30 | 17,100 | 43.98 | 44.33 | 43.29 | 44.11 | 00:00:00 | | 2010-08-02 | 26,100 | 44.50 | 46.03 | 44.41 | 45.55 | 00:00:00 | | 2010-08-03 | 18,200 | 45.45 | 46.08 | 45.29 | 45.80 | 00:00:00 | | 2010-08-04 | 27,700 | 45.85 | 47.14 | 45.51 | 47.10 | 00:00:00 | | 2010-08-05 | 33,400 | 47.85 | 48.78 | 47.65 | 48.31 | 00:00:00 | | 2010-08-06 | 38,300 | 48.76 | 49.50 | 48.56 | 49.06 | 00:00:00 | | 2010-08-09 | 13,000 | 49.30 | 49.34 | 48.80 | 48.80 | 00:00:00 | | 2010-08-10 | 10,600 | 48.50 | 48.84 | 48.26 | 48.70 | 00:00:00 | | 2010-08-11 | 8,100 | 48.25 | 48.40 | 47.74 | 47.74 | 00:00:00 | | 2010-08-12 | 9,800 | 47.75 | 48.72 | 47.75 | 48.30 | 00:00:00 | | 2010-08-13 | 5,400 | 48.30 | 48.42 | 47.51 | 47.93 | 00:00:00 | | 2010-08-16 | 6,100 | 47.80 | 48.13 | 47.51 | 47.88 | 00:00:00 | | 2010-08-17 | 8,600 | 48.15 | 48.23 | 47.59 | 48.04 | 00:00:00 | | 2010-08-18 | 7,600 | 48.00 | 48.35 | 47.95 | 48.35 | 00:00:00 | | 2010-08-19 | 12,800 | 48.20 | 48.53 | 47.33 | 47.33 | 00:00:00 | | 2010-08-20 | 9,500 | 47.30 | 47.53 | 46.67 | 46.67 | 00:00:00 | | 2010-08-23 | 9,700 | 46.83 | 47.04 | 46.60 | 46.71 | 00:00:00 | | 2010-08-24 | 10,800 | 46.50 | 46.50 | 45.67 | 46.18 | 00:00:00 | | 2010-08-25 | 22,700 | 46.34 | 47.49 | 46.25 | 46.87 | 00:00:00 | | 2010-08-26 | 8,400 | 47.10 | 47.53 | 46.67 | 46.78 | 00:00:00 | | 2010-08-27 | 5,700 | 46.64 | 47.20 | 46.31 | 47.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
