|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-17 | 4,900 | 56.45 | 56.62 | 55.94 | 56.54 | 00:00:00 | | 2011-02-18 | 6,200 | 56.85 | 57.14 | 56.58 | 57.14 | 00:00:00 | | 2011-02-21 | 16,000 | 56.70 | 56.81 | 55.62 | 55.85 | 00:00:00 | | 2011-02-22 | 26,300 | 55.75 | 55.93 | 54.90 | 54.92 | 00:00:00 | | 2011-02-23 | 8,300 | 55.20 | 55.65 | 54.92 | 54.92 | 00:00:00 | | 2011-02-24 | 23,700 | 54.55 | 55.58 | 54.55 | 54.95 | 00:00:00 | | 2011-02-25 | 6,200 | 55.10 | 55.34 | 54.73 | 54.92 | 00:00:00 | | 2011-02-28 | 14,500 | 54.75 | 56.20 | 54.34 | 56.15 | 00:00:00 | | 2011-03-01 | 14,600 | 56.30 | 56.46 | 55.60 | 55.66 | 00:00:00 | | 2011-03-02 | 7,600 | 55.25 | 56.30 | 55.25 | 55.91 | 00:00:00 | | 2011-03-03 | 8,800 | 56.35 | 57.53 | 56.30 | 57.29 | 00:00:00 | | 2011-03-04 | 10,100 | 57.31 | 57.60 | 56.31 | 56.35 | 00:00:00 | | 2011-03-07 | 8,800 | 56.40 | 57.35 | 56.00 | 56.00 | 00:00:00 | | 2011-03-08 | 6,000 | 56.50 | 56.75 | 55.48 | 56.14 | 00:00:00 | | 2011-03-09 | 5,100 | 55.85 | 56.74 | 55.81 | 55.92 | 00:00:00 | | 2011-03-10 | 8,700 | 55.01 | 55.57 | 54.84 | 55.00 | 00:00:00 | | 2011-03-11 | 12,400 | 54.65 | 55.02 | 54.46 | 54.46 | 00:00:00 | | 2011-03-14 | 22,200 | 54.70 | 54.72 | 54.21 | 54.56 | 00:00:00 | | 2011-03-15 | 73,100 | 53.25 | 53.56 | 51.10 | 51.71 | 00:00:00 | | 2011-03-16 | 42,000 | 52.40 | 52.83 | 50.74 | 50.74 | 00:00:00 | | 2011-03-17 | 16,700 | 51.25 | 52.36 | 50.57 | 52.32 | 00:00:00 | | 2011-03-18 | 20,800 | 52.60 | 53.37 | 51.89 | 51.89 | 00:00:00 | | 2011-03-21 | 12,300 | 52.50 | 53.41 | 52.29 | 53.27 | 00:00:00 | | 2011-03-22 | 6,100 | 53.32 | 53.43 | 52.84 | 53.18 | 00:00:00 | | 2011-03-23 | 3,900 | 53.00 | 53.26 | 52.27 | 52.92 | 00:00:00 | | 2011-03-24 | 6,900 | 52.75 | 53.68 | 52.75 | 53.65 | 00:00:00 | | 2011-03-25 | 10,600 | 53.83 | 53.86 | 53.00 | 53.36 | 00:00:00 | | 2011-03-28 | 3,800 | 53.20 | 53.79 | 53.12 | 53.17 | 00:00:00 | | 2011-03-29 | 6,400 | 53.32 | 54.35 | 53.18 | 54.25 | 00:00:00 | | 2011-03-30 | 5,100 | 55.03 | 55.24 | 54.55 | 54.59 | 00:00:00 | | 2011-03-31 | 10,100 | 55.05 | 55.26 | 54.48 | 54.90 | 00:00:00 | | 2011-04-01 | 12,600 | 55.10 | 56.40 | 55.10 | 56.18 | 00:00:00 | | 2011-04-04 | 12,300 | 56.20 | 56.89 | 56.20 | 56.70 | 00:00:00 | | 2011-04-05 | 32,100 | 56.75 | 56.75 | 54.00 | 54.85 | 00:00:00 | | 2011-04-06 | 7,400 | 55.20 | 55.20 | 54.53 | 54.91 | 00:00:00 | | 2011-04-07 | 7,100 | 54.86 | 54.95 | 54.52 | 54.60 | 00:00:00 | | 2011-04-08 | 5,900 | 54.58 | 55.00 | 54.52 | 54.96 | 00:00:00 | | 2011-04-11 | 3,700 | 54.50 | 55.49 | 54.50 | 55.29 | 00:00:00 | | 2011-04-12 | 4,900 | 55.00 | 55.30 | 54.58 | 54.70 | 00:00:00 | | 2011-04-13 | 7,100 | 54.61 | 55.84 | 54.61 | 55.60 | 00:00:00 | | 2011-04-14 | 4,900 | 55.50 | 55.61 | 54.93 | 55.50 | 00:00:00 | | 2011-04-15 | 4,800 | 55.51 | 55.75 | 55.31 | 55.71 | 00:00:00 | | 2011-04-18 | 6,500 | 54.75 | 55.06 | 54.11 | 54.42 | 00:00:00 | | 2011-04-19 | 4,600 | 54.60 | 54.60 | 53.89 | 54.08 | 00:00:00 | | 2011-04-20 | 11,000 | 54.34 | 56.33 | 54.34 | 56.18 | 00:00:00 | | 2011-04-21 | 11,600 | 56.95 | 57.00 | 56.49 | 56.61 | 00:00:00 | | 2011-04-26 | 12,900 | 56.58 | 57.12 | 56.32 | 57.11 | 00:00:00 | | 2011-04-27 | 12,500 | 57.20 | 57.64 | 57.03 | 57.53 | 00:00:00 | | 2011-04-28 | 33,600 | 58.00 | 58.89 | 57.67 | 58.80 | 00:00:00 | | 2011-04-29 | 16,400 | 58.99 | 59.40 | 58.55 | 59.10 | 00:00:00 | | 2011-05-02 | 27,600 | 58.65 | 59.08 | 57.80 | 58.06 | 00:00:00 | | 2011-05-03 | 11,000 | 57.85 | 58.48 | 57.85 | 58.15 | 00:00:00 | | 2011-05-04 | 14,400 | 57.92 | 58.88 | 57.30 | 57.30 | 00:00:00 | | 2011-05-05 | 8,000 | 57.55 | 58.19 | 56.93 | 58.19 | 00:00:00 | | 2011-05-06 | 14,400 | 58.00 | 59.34 | 57.85 | 58.30 | 00:00:00 | | 2011-05-09 | 15,600 | 58.85 | 58.94 | 57.55 | 57.92 | 00:00:00 | | 2011-05-10 | 9,300 | 58.10 | 58.70 | 57.90 | 58.39 | 00:00:00 | | 2011-05-11 | 6,100 | 58.73 | 59.18 | 58.38 | 58.38 | 00:00:00 | | 2011-05-12 | 4,700 | 58.10 | 58.10 | 57.38 | 58.02 | 00:00:00 | | 2011-05-13 | 5,500 | 58.20 | 58.92 | 58.00 | 58.11 | 00:00:00 | | 2011-05-16 | 8,000 | 57.60 | 58.95 | 57.60 | 58.10 | 00:00:00 | | 2011-05-17 | 6,800 | 58.10 | 58.10 | 56.96 | 57.00 | 00:00:00 | | 2011-05-18 | 3,400 | 57.60 | 57.98 | 57.27 | 57.98 | 00:00:00 | | 2011-05-19 | 8,800 | 58.82 | 58.90 | 57.80 | 57.90 | 00:00:00 | | 2011-05-20 | 4,900 | 57.83 | 58.19 | 56.43 | 57.00 | 00:00:00 | | 2011-05-23 | 12,700 | 56.20 | 56.35 | 55.66 | 55.91 | 00:00:00 | | 2011-05-24 | 4,800 | 56.06 | 56.74 | 56.06 | 56.10 | 00:00:00 | | 2011-05-25 | 23,800 | 55.45 | 55.82 | 55.07 | 55.70 | 00:00:00 | | 2011-05-26 | 4,300 | 55.39 | 55.39 | 54.40 | 54.95 | 00:00:00 | | 2011-05-27 | 9,000 | 55.33 | 55.35 | 54.84 | 55.17 | 00:00:00 | | 2011-05-30 | 4,300 | 54.89 | 56.19 | 54.89 | 55.76 | 00:00:00 | | 2011-05-31 | 7,300 | 56.64 | 57.40 | 56.64 | 56.90 | 00:00:00 | | 2011-06-01 | 4,000 | 56.65 | 57.08 | 56.40 | 56.40 | 00:00:00 | | 2011-06-02 | 3,400 | 56.20 | 56.20 | 55.10 | 55.28 | 00:00:00 | | 2011-06-03 | 3,800 | 55.20 | 55.63 | 54.86 | 55.63 | 00:00:00 | | 2011-06-06 | 6,200 | 56.00 | 56.75 | 55.95 | 56.13 | 00:00:00 | | 2011-06-07 | 4,900 | 55.95 | 56.50 | 55.86 | 56.10 | 00:00:00 | | 2011-06-08 | 4,100 | 56.15 | 56.30 | 54.71 | 55.30 | 00:00:00 | | 2011-06-09 | 11,300 | 55.22 | 56.14 | 55.13 | 56.04 | 00:00:00 | | 2011-06-10 | 6,600 | 55.94 | 56.60 | 55.47 | 55.47 | 00:00:00 | | 2011-06-13 | 2,100 | 55.55 | 56.00 | 55.55 | 55.65 | 00:00:00 | | 2011-06-14 | 6,500 | 56.16 | 57.20 | 56.12 | 56.93 | 00:00:00 | | 2011-06-15 | 5,800 | 56.84 | 56.88 | 55.96 | 56.18 | 00:00:00 | | 2011-06-16 | 10,500 | 56.15 | 57.24 | 55.83 | 57.01 | 00:00:00 | | 2011-06-17 | 23,700 | 56.60 | 57.95 | 56.32 | 57.54 | 00:00:00 | | 2011-06-20 | 5,200 | 57.34 | 57.55 | 56.53 | 57.40 | 00:00:00 | | 2011-06-21 | 6,900 | 57.40 | 57.90 | 57.32 | 57.64 | 00:00:00 | | 2011-06-22 | 10,500 | 57.76 | 58.25 | 57.61 | 57.89 | 00:00:00 | | 2011-06-23 | 59,900 | 57.73 | 57.73 | 53.64 | 54.74 | 00:00:00 | | 2011-06-24 | 22,700 | 54.91 | 55.38 | 54.00 | 54.12 | 00:00:00 | | 2011-06-27 | 6,600 | 53.99 | 54.15 | 53.60 | 53.89 | 00:00:00 | | 2011-06-28 | 9,100 | 54.03 | 54.10 | 53.50 | 53.83 | 00:00:00 | | 2011-06-29 | 3,800 | 54.05 | 55.01 | 53.97 | 55.01 | 00:00:00 | | 2011-06-30 | 9,700 | 54.95 | 55.59 | 54.80 | 55.29 | 00:00:00 | | 2011-07-01 | 4,400 | 55.31 | 55.66 | 55.23 | 55.60 | 00:00:00 | | 2011-07-04 | 12,700 | 56.05 | 56.86 | 56.05 | 56.29 | 00:00:00 | | 2011-07-05 | 5,900 | 56.36 | 56.71 | 56.21 | 56.54 | 00:00:00 | | 2011-07-06 | 10,000 | 56.55 | 57.34 | 56.51 | 57.17 | 00:00:00 | | 2011-07-07 | 19,300 | 57.50 | 58.14 | 57.41 | 57.84 | 00:00:00 | | 2011-07-08 | 22,900 | 57.53 | 58.46 | 56.88 | 56.98 | 00:00:00 | | 2011-07-11 | 13,200 | 55.55 | 56.67 | 55.50 | 56.05 | 00:00:00 | | 2011-07-12 | 18,500 | 55.79 | 55.79 | 54.56 | 55.77 | 00:00:00 | | 2011-07-13 | 3,300 | 55.71 | 55.85 | 55.06 | 55.50 | 00:00:00 | | 2011-07-14 | 4,900 | 55.16 | 55.60 | 54.60 | 54.64 | 00:00:00 | | 2011-07-15 | 6,600 | 54.67 | 55.73 | 54.65 | 55.63 | 00:00:00 | | 2011-07-18 | 8,700 | 55.44 | 56.01 | 54.85 | 55.75 | 00:00:00 | | 2011-07-19 | 12,700 | 55.72 | 56.60 | 55.72 | 56.38 | 00:00:00 | | 2011-07-20 | 7,300 | 56.39 | 56.85 | 55.70 | 55.84 | 00:00:00 | | 2011-07-21 | 3,600 | 55.88 | 56.90 | 55.84 | 56.74 | 00:00:00 | | 2011-07-22 | 9,000 | 56.79 | 56.92 | 56.16 | 56.38 | 00:00:00 | | 2011-07-25 | 10,800 | 56.10 | 57.55 | 56.00 | 57.20 | 00:00:00 | | 2011-07-26 | 18,700 | 57.19 | 58.63 | 57.19 | 58.18 | 00:00:00 | | 2011-07-27 | 8,200 | 58.09 | 58.50 | 57.35 | 57.35 | 00:00:00 | | 2011-07-28 | 18,600 | 56.65 | 56.94 | 55.55 | 56.69 | 00:00:00 | | 2011-07-29 | 5,400 | 56.12 | 56.33 | 55.85 | 55.85 | 00:00:00 | | 2011-08-01 | 39,400 | 56.67 | 56.88 | 53.64 | 53.72 | 00:00:00 | | 2011-08-02 | 23,900 | 53.95 | 54.10 | 52.73 | 52.73 | 00:00:00 | | 2011-08-03 | 28,000 | 52.42 | 52.93 | 51.16 | 52.25 | 00:00:00 | | 2011-08-04 | 40,100 | 52.46 | 53.00 | 50.02 | 50.52 | 00:00:00 | | 2011-08-05 | 104,700 | 48.70 | 50.41 | 47.56 | 49.25 | 00:00:00 | | 2011-08-08 | 67,800 | 46.96 | 49.08 | 46.11 | 46.11 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
