|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-08-08 | 67,800 | 46.96 | 49.08 | 46.11 | 46.11 | 00:00:00 | | 2011-08-09 | 60,300 | 44.65 | 47.40 | 43.08 | 45.00 | 00:00:00 | | 2011-08-10 | 76,600 | 46.22 | 46.44 | 42.16 | 43.13 | 00:00:00 | | 2011-08-11 | 38,500 | 43.15 | 44.99 | 41.45 | 44.87 | 00:00:00 | | 2011-08-12 | 34,300 | 44.76 | 46.40 | 44.00 | 45.95 | 00:00:00 | | 2011-08-15 | 24,500 | 46.54 | 46.70 | 45.90 | 46.50 | 00:00:00 | | 2011-08-16 | 19,300 | 46.60 | 46.60 | 44.60 | 45.75 | 00:00:00 | | 2011-08-17 | 7,400 | 46.24 | 46.48 | 45.52 | 45.52 | 00:00:00 | | 2011-08-18 | 29,500 | 45.41 | 45.46 | 43.20 | 43.97 | 00:00:00 | | 2011-08-19 | 24,900 | 43.32 | 43.91 | 42.03 | 43.20 | 00:00:00 | | 2011-08-22 | 13,500 | 42.69 | 44.06 | 42.50 | 43.30 | 00:00:00 | | 2011-08-23 | 15,700 | 43.80 | 44.87 | 43.53 | 44.66 | 00:00:00 | | 2011-08-24 | 14,500 | 44.78 | 45.51 | 43.92 | 45.27 | 00:00:00 | | 2011-08-25 | 22,700 | 45.43 | 46.25 | 42.50 | 43.69 | 00:00:00 | | 2011-08-26 | 9,600 | 43.89 | 43.93 | 42.15 | 43.62 | 00:00:00 | | 2011-08-29 | 9,500 | 44.00 | 44.68 | 43.49 | 44.68 | 00:00:00 | | 2011-08-30 | 11,000 | 44.80 | 44.83 | 43.49 | 43.99 | 00:00:00 | | 2011-08-31 | 7,700 | 44.02 | 45.49 | 43.80 | 44.98 | 00:00:00 | | 2011-09-01 | 8,100 | 44.97 | 45.05 | 43.85 | 44.25 | 00:00:00 | | 2011-09-02 | 13,600 | 44.12 | 44.12 | 42.09 | 42.80 | 00:00:00 | | 2011-09-05 | 21,700 | 42.33 | 42.33 | 40.49 | 40.79 | 00:00:00 | | 2011-09-06 | 54,900 | 40.51 | 41.81 | 35.36 | 38.09 | 00:00:00 | | 2011-09-07 | 56,100 | 38.91 | 39.39 | 36.33 | 39.24 | 00:00:00 | | 2011-09-08 | 23,300 | 39.24 | 39.43 | 37.92 | 38.88 | 00:00:00 | | 2011-09-09 | 49,500 | 40.85 | 41.20 | 38.72 | 39.22 | 00:00:00 | | 2011-09-12 | 31,100 | 38.50 | 38.87 | 37.49 | 38.42 | 00:00:00 | | 2011-09-13 | 17,000 | 39.08 | 39.26 | 37.60 | 38.50 | 00:00:00 | | 2011-09-14 | 23,000 | 38.26 | 39.55 | 37.70 | 39.40 | 00:00:00 | | 2011-09-15 | 16,100 | 39.35 | 39.80 | 38.58 | 39.10 | 00:00:00 | | 2011-09-16 | 19,400 | 39.45 | 39.69 | 38.71 | 39.49 | 00:00:00 | | 2011-09-19 | 16,200 | 39.21 | 39.21 | 37.99 | 38.24 | 00:00:00 | | 2011-09-20 | 5,200 | 38.10 | 39.14 | 37.87 | 39.10 | 00:00:00 | | 2011-09-21 | 9,600 | 39.10 | 39.30 | 38.30 | 38.61 | 00:00:00 | | 2011-09-22 | 27,400 | 37.69 | 37.69 | 36.66 | 36.80 | 00:00:00 | | 2011-09-23 | 35,600 | 36.99 | 39.51 | 35.64 | 39.02 | 00:00:00 | | 2011-09-26 | 33,500 | 39.56 | 41.80 | 39.00 | 41.10 | 00:00:00 | | 2011-09-27 | 32,200 | 41.71 | 42.52 | 41.16 | 42.10 | 00:00:00 | | 2011-09-28 | 13,000 | 41.53 | 43.00 | 41.51 | 41.69 | 00:00:00 | | 2011-09-29 | 16,400 | 41.95 | 42.70 | 41.60 | 41.83 | 00:00:00 | | 2011-09-30 | 10,000 | 42.21 | 42.44 | 41.26 | 41.49 | 00:00:00 | | 2011-10-03 | 12,800 | 40.65 | 40.95 | 39.45 | 39.52 | 00:00:00 | | 2011-10-04 | 18,200 | 39.60 | 40.01 | 38.88 | 39.65 | 00:00:00 | | 2011-10-05 | 6,800 | 40.12 | 40.19 | 39.29 | 40.13 | 00:00:00 | | 2011-10-06 | 18,600 | 40.21 | 41.29 | 39.90 | 41.23 | 00:00:00 | | 2011-10-07 | 17,300 | 41.30 | 41.70 | 40.25 | 40.65 | 00:00:00 | | 2011-10-10 | 13,000 | 40.96 | 42.24 | 40.94 | 42.07 | 00:00:00 | | 2011-10-11 | 21,000 | 42.31 | 43.90 | 41.95 | 43.65 | 00:00:00 | | 2011-10-12 | 17,000 | 43.40 | 45.30 | 43.10 | 45.12 | 00:00:00 | | 2011-10-13 | 10,500 | 45.00 | 45.00 | 43.71 | 44.33 | 00:00:00 | | 2011-10-14 | 30,700 | 44.54 | 45.63 | 44.46 | 44.75 | 00:00:00 | | 2011-10-17 | 16,400 | 45.30 | 45.70 | 43.72 | 43.83 | 00:00:00 | | 2011-10-18 | 22,200 | 43.00 | 44.65 | 43.00 | 44.53 | 00:00:00 | | 2011-10-19 | 7,800 | 44.80 | 44.80 | 43.81 | 44.08 | 00:00:00 | | 2011-10-20 | 16,700 | 43.80 | 44.56 | 43.01 | 43.26 | 00:00:00 | | 2011-10-21 | 13,100 | 43.65 | 44.95 | 42.85 | 44.62 | 00:00:00 | | 2011-10-24 | 18,300 | 44.94 | 45.17 | 44.01 | 44.82 | 00:00:00 | | 2011-10-25 | 13,400 | 44.74 | 45.77 | 44.19 | 44.71 | 00:00:00 | | 2011-10-26 | 12,100 | 44.58 | 45.26 | 44.24 | 45.06 | 00:00:00 | | 2011-10-27 | 40,400 | 46.03 | 48.18 | 46.03 | 48.09 | 00:00:00 | | 2011-10-28 | 26,500 | 48.38 | 49.00 | 47.50 | 47.82 | 00:00:00 | | 2011-10-31 | 16,000 | 47.48 | 48.16 | 46.21 | 46.45 | 00:00:00 | | 2011-11-01 | 27,000 | 45.00 | 45.22 | 43.30 | 43.50 | 00:00:00 | | 2011-11-02 | 16,600 | 43.99 | 45.51 | 43.59 | 45.12 | 00:00:00 | | 2011-11-03 | 23,200 | 44.50 | 47.00 | 43.85 | 46.84 | 00:00:00 | | 2011-11-04 | 25,700 | 46.85 | 47.22 | 44.81 | 46.55 | 00:00:00 | | 2011-11-07 | 23,000 | 47.40 | 47.70 | 45.63 | 46.03 | 00:00:00 | | 2011-11-08 | 12,200 | 46.10 | 47.50 | 46.10 | 47.07 | 00:00:00 | | 2011-11-09 | 9,400 | 47.30 | 47.35 | 44.86 | 45.48 | 00:00:00 | | 2011-11-10 | 9,300 | 44.10 | 46.67 | 44.10 | 46.67 | 00:00:00 | | 2011-11-11 | 13,600 | 46.85 | 48.68 | 45.90 | 47.97 | 00:00:00 | | 2011-11-14 | 32,700 | 48.97 | 49.35 | 46.78 | 46.99 | 00:00:00 | | 2011-11-15 | 6,500 | 46.60 | 47.82 | 46.18 | 47.49 | 00:00:00 | | 2011-11-16 | 6,300 | 46.40 | 48.37 | 46.40 | 47.36 | 00:00:00 | | 2011-11-17 | 10,200 | 47.15 | 47.50 | 46.25 | 46.36 | 00:00:00 | | 2011-11-18 | 5,800 | 46.20 | 46.70 | 45.83 | 46.20 | 00:00:00 | | 2011-11-21 | 10,900 | 46.29 | 46.29 | 44.31 | 44.56 | 00:00:00 | | 2011-11-22 | 8,100 | 44.63 | 45.01 | 44.00 | 44.35 | 00:00:00 | | 2011-11-23 | 10,500 | 43.90 | 44.22 | 43.35 | 43.65 | 00:00:00 | | 2011-11-24 | 9,500 | 43.60 | 44.22 | 42.69 | 42.85 | 00:00:00 | | 2011-11-25 | 5,600 | 42.80 | 43.54 | 42.38 | 43.16 | 00:00:00 | | 2011-11-28 | 8,100 | 43.65 | 45.52 | 43.65 | 45.47 | 00:00:00 | | 2011-11-29 | 5,500 | 45.52 | 46.01 | 45.07 | 45.72 | 00:00:00 | | 2011-11-30 | 26,600 | 45.58 | 49.21 | 45.41 | 48.67 | 00:00:00 | | 2011-12-01 | 19,600 | 48.60 | 48.70 | 47.15 | 47.60 | 00:00:00 | | 2011-12-02 | 7,900 | 47.25 | 48.08 | 47.10 | 47.24 | 00:00:00 | | 2011-12-05 | 12,200 | 47.43 | 48.31 | 47.43 | 48.12 | 00:00:00 | | 2011-12-06 | 12,300 | 47.60 | 47.61 | 46.95 | 47.21 | 00:00:00 | | 2011-12-07 | 5,600 | 47.41 | 47.85 | 46.43 | 47.30 | 00:00:00 | | 2011-12-08 | 6,000 | 47.49 | 48.03 | 46.40 | 46.40 | 00:00:00 | | 2011-12-09 | 20,500 | 46.21 | 47.70 | 45.50 | 47.64 | 00:00:00 | | 2011-12-12 | 9,700 | 47.35 | 47.35 | 45.74 | 45.85 | 00:00:00 | | 2011-12-13 | 2,700 | 45.91 | 46.34 | 45.36 | 45.79 | 00:00:00 | | 2011-12-14 | 4,000 | 45.40 | 45.53 | 44.80 | 45.05 | 00:00:00 | | 2011-12-15 | 7,500 | 44.94 | 45.41 | 44.50 | 44.97 | 00:00:00 | | 2011-12-16 | 7,400 | 45.20 | 45.77 | 44.71 | 44.71 | 00:00:00 | | 2011-12-19 | 5,800 | 44.35 | 45.31 | 44.35 | 44.78 | 00:00:00 | | 2011-12-20 | 7,000 | 44.83 | 47.00 | 44.70 | 47.00 | 00:00:00 | | 2011-12-21 | 32,400 | 47.26 | 48.03 | 46.93 | 47.24 | 00:00:00 | | 2011-12-22 | 7,300 | 47.27 | 48.00 | 47.27 | 47.97 | 00:00:00 | | 2011-12-23 | 4,900 | 48.05 | 48.40 | 47.76 | 48.02 | 00:00:00 | | 2011-12-27 | 10,300 | 48.18 | 48.90 | 48.11 | 48.33 | 00:00:00 | | 2011-12-28 | 5,400 | 48.39 | 48.61 | 47.30 | 47.54 | 00:00:00 | | 2011-12-29 | 2,300 | 47.48 | 48.79 | 47.48 | 48.61 | 00:00:00 | | 2011-12-30 | 3,900 | 48.67 | 49.20 | 48.28 | 49.20 | 00:00:00 | | 2012-01-02 | 23,100 | 49.14 | 50.87 | 49.14 | 50.46 | 00:00:00 | | 2012-01-03 | 21,600 | 50.65 | 51.78 | 50.65 | 51.16 | 00:00:00 | | 2012-01-04 | 6,300 | 51.09 | 51.61 | 51.02 | 51.44 | 00:00:00 | | 2012-01-05 | 10,900 | 51.37 | 52.41 | 51.20 | 52.33 | 00:00:00 | | 2012-01-06 | 6,300 | 52.35 | 52.65 | 51.10 | 51.60 | 00:00:00 | | 2012-01-09 | 3,400 | 51.54 | 51.92 | 50.92 | 51.15 | 00:00:00 | | 2012-01-10 | 19,300 | 51.65 | 53.91 | 51.65 | 53.51 | 00:00:00 | | 2012-01-11 | 9,400 | 53.58 | 53.80 | 52.49 | 53.00 | 00:00:00 | | 2012-01-12 | 17,300 | 53.07 | 54.00 | 52.87 | 53.78 | 00:00:00 | | 2012-01-13 | 8,100 | 53.98 | 54.32 | 52.46 | 52.54 | 00:00:00 | | 2012-01-16 | 8,600 | 52.30 | 53.97 | 52.30 | 53.52 | 00:00:00 | | 2012-01-17 | 16,900 | 54.00 | 54.80 | 53.65 | 54.65 | 00:00:00 | | 2012-01-18 | 18,100 | 54.77 | 55.22 | 54.48 | 54.71 | 00:00:00 | | 2012-01-19 | 11,400 | 54.90 | 55.10 | 53.80 | 54.00 | 00:00:00 | | 2012-01-20 | 12,000 | 53.93 | 54.20 | 53.00 | 53.37 | 00:00:00 | | 2012-01-23 | 12,300 | 53.46 | 53.48 | 52.31 | 52.85 | 00:00:00 | | 2012-01-24 | 9,300 | 52.92 | 53.44 | 52.40 | 53.27 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
