|
 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 | | 2002-02-18 | 127,700 | 34.00 | 34.17 | 33.60 | 33.95 | 00:00:00 | | 2002-02-19 | 83,100 | 33.78 | 33.78 | 33.15 | 33.45 | 00:00:00 | | 2002-02-20 | 110,000 | 33.40 | 33.65 | 32.75 | 33.20 | 00:00:00 | | 2002-02-21 | 71,900 | 33.65 | 34.23 | 33.50 | 34.20 | 00:00:00 | | 2002-02-22 | 44,100 | 33.95 | 34.20 | 33.69 | 34.10 | 00:00:00 | | 2002-02-25 | 51,200 | 34.10 | 34.88 | 33.88 | 34.80 | 00:00:00 | | 2002-02-26 | 65,300 | 34.90 | 35.16 | 34.51 | 34.98 | 00:00:00 | | 2002-02-27 | 59,100 | 35.05 | 35.90 | 35.05 | 35.60 | 00:00:00 | | 2002-02-28 | 78,300 | 35.45 | 36.95 | 35.45 | 36.65 | 00:00:00 | | 2002-03-01 | 95,700 | 36.60 | 37.45 | 36.60 | 37.15 | 00:00:00 | | 2002-03-04 | 135,600 | 37.55 | 38.43 | 37.50 | 38.20 | 00:00:00 | | 2002-03-05 | 110,200 | 38.20 | 38.25 | 37.60 | 37.95 | 00:00:00 | | 2002-03-06 | 64,000 | 37.60 | 37.70 | 36.96 | 37.56 | 00:00:00 | | 2002-03-07 | 89,400 | 37.55 | 37.94 | 37.25 | 37.40 | 00:00:00 | | 2002-03-08 | 84,700 | 37.30 | 38.25 | 37.30 | 38.25 | 00:00:00 | | 2002-03-11 | 95,100 | 38.25 | 38.77 | 38.02 | 38.30 | 00:00:00 | | 2002-03-12 | 134,600 | 38.35 | 39.15 | 37.83 | 39.15 | 00:00:00 | | 2002-03-13 | 305,900 | 39.70 | 40.30 | 39.25 | 39.43 | 00:00:00 | | 2002-03-14 | 152,100 | 39.47 | 40.39 | 39.30 | 40.15 | 00:00:00 | | 2002-03-15 | 118,900 | 40.10 | 40.79 | 40.00 | 40.70 | 00:00:00 | | 2002-03-18 | 140,200 | 40.50 | 40.70 | 39.80 | 39.95 | 00:00:00 | | 2002-03-19 | 113,000 | 39.85 | 40.48 | 39.85 | 40.35 | 00:00:00 | | 2002-03-20 | 107,000 | 40.40 | 40.55 | 39.60 | 39.80 | 00:00:00 | | 2002-03-21 | 82,000 | 39.60 | 39.94 | 39.15 | 39.60 | 00:00:00 | | 2002-03-22 | 79,700 | 39.45 | 39.80 | 38.80 | 39.10 | 00:00:00 | | 2002-03-25 | 50,000 | 39.30 | 39.70 | 39.10 | 39.25 | 00:00:00 | | 2002-03-26 | 74,700 | 39.30 | 39.45 | 38.85 | 39.25 | 00:00:00 | | 2002-03-27 | 65,600 | 39.00 | 39.10 | 38.55 | 38.85 | 00:00:00 | | 2002-03-28 | 0 | 38.85 | 38.85 | 38.85 | 38.85 | 00:00:00 | | 2002-03-29 | 0 | 38.85 | 38.85 | 38.85 | 38.85 | 00:00:00 | | 2002-04-01 | 0 | 38.85 | 38.85 | 38.85 | 38.85 | 00:00:00 | | 2002-04-02 | 60,800 | 38.60 | 39.98 | 38.60 | 39.70 | 00:00:00 | | 2002-04-03 | 76,300 | 39.80 | 40.26 | 39.80 | 39.80 | 00:00:00 | | 2002-04-04 | 83,000 | 39.80 | 39.80 | 38.38 | 38.85 | 00:00:00 | | 2002-04-05 | 46,500 | 38.80 | 39.30 | 38.67 | 39.00 | 00:00:00 | | 2002-04-08 | 88,700 | 39.00 | 39.13 | 37.90 | 38.25 | 00:00:00 | | 2002-04-09 | 49,800 | 38.50 | 38.92 | 38.45 | 38.55 | 00:00:00 | | 2002-04-10 | 57,200 | 38.45 | 39.25 | 38.40 | 39.05 | 00:00:00 | | 2002-04-11 | 59,800 | 39.30 | 39.40 | 38.55 | 38.65 | 00:00:00 | | 2002-04-12 | 66,000 | 38.60 | 39.70 | 38.60 | 39.35 | 00:00:00 | | 2002-04-15 | 51,400 | 39.20 | 39.79 | 39.20 | 39.46 | 00:00:00 | | 2002-04-16 | 105,800 | 39.75 | 39.99 | 39.45 | 39.85 | 00:00:00 | | 2002-04-17 | 90,600 | 40.00 | 40.35 | 39.85 | 39.85 | 00:00:00 | | 2002-04-18 | 68,100 | 39.80 | 40.40 | 39.60 | 40.00 | 00:00:00 | | 2002-04-19 | 52,300 | 40.05 | 40.10 | 39.58 | 39.95 | 00:00:00 | | 2002-04-22 | 52,900 | 40.00 | 40.08 | 39.15 | 40.00 | 00:00:00 | | 2002-04-23 | 55,600 | 40.10 | 40.10 | 38.60 | 39.00 | 00:00:00 | | 2002-04-24 | 53,900 | 39.10 | 39.55 | 38.65 | 39.10 | 00:00:00 | | 2002-04-25 | 137,200 | 39.10 | 39.10 | 37.35 | 37.70 | 00:00:00 | | 2002-04-26 | 139,000 | 37.30 | 37.40 | 36.30 | 36.75 | 00:00:00 | | 2002-04-29 | 90,600 | 36.20 | 36.45 | 35.45 | 35.70 | 00:00:00 | | 2002-04-30 | 83,100 | 36.10 | 36.25 | 35.65 | 36.20 | 00:00:00 | | 2002-05-01 | 0 | 36.20 | 36.20 | 36.20 | 36.20 | 00:00:00 | | 2002-05-02 | 63,600 | 36.60 | 36.77 | 36.20 | 36.30 | 00:00:00 | | 2002-05-03 | 63,200 | 36.55 | 37.20 | 35.60 | 35.70 | 00:00:00 | | 2002-05-06 | 63,700 | 36.05 | 36.24 | 35.46 | 35.46 | 00:00:00 | | 2002-05-07 | 61,300 | 35.35 | 36.45 | 35.02 | 36.05 | 00:00:00 | | 2002-05-08 | 53,500 | 36.50 | 36.58 | 36.15 | 36.30 | 00:00:00 | | 2002-05-09 | 7,200 | 36.55 | 36.65 | 35.80 | 36.30 | 00:00:00 | | 2002-05-10 | 39,700 | 36.35 | 36.60 | 35.60 | 35.60 | 00:00:00 | | 2002-05-13 | 35,400 | 35.78 | 36.30 | 35.37 | 36.25 | 00:00:00 | | 2002-05-14 | 75,800 | 36.20 | 36.60 | 36.13 | 36.40 | 00:00:00 | | 2002-05-15 | 41,000 | 36.70 | 36.70 | 36.10 | 36.25 | 00:00:00 | | 2002-05-16 | 45,400 | 36.40 | 36.83 | 36.02 | 36.30 | 00:00:00 | | 2002-05-17 | 62,300 | 36.50 | 37.00 | 35.93 | 36.00 | 00:00:00 | | 2002-05-20 | 13,200 | 36.05 | 36.05 | 35.20 | 35.45 | 00:00:00 | | 2002-05-21 | 65,900 | 35.25 | 36.35 | 35.05 | 35.80 | 00:00:00 | | 2002-05-22 | 86,800 | 35.70 | 35.90 | 35.30 | 35.54 | 00:00:00 | | 2002-05-23 | 77,300 | 35.55 | 36.00 | 35.40 | 35.65 | 00:00:00 | | 2002-05-24 | 76,300 | 35.75 | 35.97 | 35.05 | 35.10 | 00:00:00 | | 2002-05-27 | 49,100 | 35.05 | 35.65 | 35.05 | 35.45 | 00:00:00 | | 2002-05-28 | 55,300 | 35.58 | 35.88 | 35.01 | 35.08 | 00:00:00 | | 2002-05-29 | 115,800 | 35.10 | 35.35 | 34.60 | 35.30 | 00:00:00 | | 2002-05-30 | 34,200 | 35.55 | 35.55 | 34.25 | 34.40 | 00:00:00 | | 2002-05-31 | 68,900 | 34.40 | 34.95 | 34.05 | 34.70 | 00:00:00 | | 2002-06-03 | 59,700 | 34.65 | 35.10 | 34.15 | 34.45 | 00:00:00 | | 2002-06-04 | 111,700 | 34.20 | 34.20 | 33.06 | 33.06 | 00:00:00 | | 2002-06-05 | 57,300 | 33.70 | 33.91 | 33.13 | 33.20 | 00:00:00 | | 2002-06-06 | 62,400 | 33.75 | 34.22 | 33.25 | 33.35 | 00:00:00 | | 2002-06-07 | 84,900 | 33.20 | 33.28 | 32.58 | 33.20 | 00:00:00 | | 2002-06-10 | 48,100 | 33.95 | 34.05 | 33.10 | 33.45 | 00:00:00 | | 2002-06-11 | 41,300 | 33.60 | 34.25 | 33.53 | 34.00 | 00:00:00 | | 2002-06-12 | 61,300 | 33.70 | 33.70 | 32.90 | 33.05 | 00:00:00 | | 2002-06-13 | 67,600 | 33.10 | 33.40 | 32.35 | 32.80 | 00:00:00 | | 2002-06-14 | 123,900 | 32.60 | 32.63 | 31.15 | 31.60 | 00:00:00 | | 2002-06-17 | 58,100 | 32.20 | 33.20 | 31.95 | 33.20 | 00:00:00 | | 2002-06-18 | 45,500 | 33.20 | 33.55 | 32.40 | 32.40 | 00:00:00 | | 2002-06-19 | 56,200 | 32.10 | 32.60 | 31.75 | 32.00 | 00:00:00 | | 2002-06-20 | 109,600 | 31.87 | 32.15 | 30.70 | 31.00 | 00:00:00 | | 2002-06-21 | 66,400 | 31.20 | 31.95 | 30.95 | 31.20 | 00:00:00 | | 2002-06-24 | 92,600 | 32.10 | 32.65 | 30.55 | 30.85 | 00:00:00 | | 2002-06-25 | 49,800 | 31.80 | 32.10 | 31.45 | 31.50 | 00:00:00 | | 2002-06-26 | 173,300 | 30.45 | 31.10 | 29.20 | 30.90 | 00:00:00 | | 2002-06-27 | 63,900 | 31.45 | 31.45 | 30.20 | 30.85 | 00:00:00 | | 2002-06-28 | 59,000 | 31.50 | 32.15 | 31.27 | 32.00 | 00:00:00 | | 2002-07-01 | 48,900 | 32.40 | 32.59 | 31.80 | 32.50 | 00:00:00 | | 2002-07-02 | 50,100 | 32.30 | 32.65 | 31.38 | 31.70 | 00:00:00 | | 2002-07-03 | 54,700 | 31.90 | 32.23 | 30.65 | 31.05 | 00:00:00 | | 2002-07-04 | 50,300 | 31.70 | 31.70 | 30.70 | 31.15 | 00:00:00 | | 2002-07-05 | 77,900 | 31.35 | 32.99 | 31.25 | 32.90 | 00:00:00 | | 2002-07-08 | 64,100 | 32.95 | 33.47 | 32.30 | 33.00 | 00:00:00 | | 2002-07-09 | 39,000 | 33.15 | 33.50 | 32.30 | 32.70 | 00:00:00 | | 2002-07-10 | 70,200 | 32.20 | 32.70 | 31.10 | 31.25 | 00:00:00 | | 2002-07-11 | 68,800 | 30.70 | 31.43 | 30.35 | 30.95 | 00:00:00 | | 2002-07-12 | 48,000 | 31.60 | 32.05 | 30.60 | 30.80 | 00:00:00 | | 2002-07-15 | 106,500 | 30.50 | 31.40 | 29.51 | 29.85 | 00:00:00 | | 2002-07-16 | 226,700 | 30.05 | 30.37 | 27.90 | 29.50 | 00:00:00 | | 2002-07-17 | 88,500 | 29.15 | 30.16 | 28.85 | 29.35 | 00:00:00 | | 2002-07-18 | 53,100 | 30.20 | 30.60 | 29.30 | 29.85 | 00:00:00 | | 2002-07-19 | 86,900 | 29.40 | 29.40 | 28.01 | 28.65 | 00:00:00 | | 2002-07-22 | 169,200 | 27.95 | 28.05 | 26.20 | 26.50 | 00:00:00 | | 2002-07-23 | 149,200 | 27.00 | 27.49 | 25.52 | 25.75 | 00:00:00 | | 2002-07-24 | 369,400 | 25.35 | 25.50 | 22.80 | 25.05 | 00:00:00 | | 2002-07-25 | 239,000 | 25.80 | 25.80 | 23.90 | 24.20 | 00:00:00 | | 2002-07-26 | 170,200 | 24.00 | 24.80 | 22.80 | 24.45 | 00:00:00 | | 2002-07-29 | 167,800 | 25.35 | 27.05 | 24.85 | 26.90 | 00:00:00 | | 2002-07-30 | 141,100 | 27.30 | 27.30 | 25.95 | 26.80 | 00:00:00 | | 2002-07-31 | 137,400 | 27.40 | 27.55 | 25.41 | 25.56 | 00:00:00 | | 2002-08-01 | 165,300 | 24.50 | 25.65 | 23.80 | 24.00 | 00:00:00 | | 2002-08-02 | 163,500 | 23.70 | 24.30 | 22.75 | 22.95 | 00:00:00 | | 2002-08-05 | 223,500 | 23.50 | 23.50 | 21.51 | 21.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
