|
 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 | | 2012-01-24 | 9,300 | 52.92 | 53.44 | 52.40 | 53.27 | 00:00:00 | | 2012-01-25 | 4,300 | 53.36 | 53.36 | 52.20 | 52.88 | 00:00:00 | | 2012-01-26 | 7,900 | 52.95 | 54.21 | 52.88 | 53.79 | 00:00:00 | | 2012-01-27 | 12,300 | 53.72 | 53.98 | 53.20 | 53.42 | 00:00:00 | | 2012-01-30 | 3,800 | 53.10 | 53.10 | 52.54 | 52.96 | 00:00:00 | | 2012-01-31 | 4,900 | 53.06 | 53.92 | 53.06 | 53.55 | 00:00:00 | | 2012-02-01 | 5,500 | 53.55 | 54.65 | 53.43 | 54.45 | 00:00:00 | | 2012-02-02 | 10,000 | 54.52 | 54.75 | 53.95 | 54.08 | 00:00:00 | | 2012-02-03 | 12,300 | 54.15 | 55.44 | 54.05 | 54.97 | 00:00:00 | | 2012-02-06 | 15,900 | 54.86 | 55.27 | 54.50 | 55.03 | 00:00:00 | | 2012-02-07 | 10,400 | 55.05 | 55.27 | 54.50 | 55.00 | 00:00:00 | | 2012-02-08 | 9,500 | 55.07 | 55.50 | 54.37 | 54.45 | 00:00:00 | | 2012-02-09 | 12,100 | 54.60 | 55.50 | 54.58 | 55.30 | 00:00:00 | | 2012-02-10 | 10,200 | 54.95 | 55.15 | 54.04 | 54.21 | 00:00:00 | | 2012-02-13 | 21,300 | 54.46 | 55.10 | 54.20 | 55.10 | 00:00:00 | | 2012-02-14 | 5,400 | 55.03 | 55.29 | 54.63 | 54.66 | 00:00:00 | | 2012-02-15 | 11,700 | 55.01 | 55.91 | 55.01 | 55.20 | 00:00:00 | | 2012-02-16 | 14,400 | 55.13 | 55.69 | 54.56 | 55.69 | 00:00:00 | | 2012-02-17 | 13,900 | 55.76 | 56.63 | 55.65 | 56.31 | 00:00:00 | | 2012-02-20 | 8,900 | 56.38 | 57.41 | 56.17 | 57.09 | 00:00:00 | | 2012-02-21 | 9,000 | 57.09 | 57.96 | 56.40 | 56.63 | 00:00:00 | | 2012-02-22 | 9,000 | 56.56 | 56.71 | 55.70 | 55.98 | 00:00:00 | | 2012-02-23 | 8,800 | 55.86 | 56.86 | 55.38 | 55.95 | 00:00:00 | | 2012-02-24 | 7,300 | 56.23 | 56.50 | 55.50 | 55.90 | 00:00:00 | | 2012-02-27 | 17,600 | 55.75 | 56.03 | 54.87 | 55.88 | 00:00:00 | | 2012-02-28 | 15,800 | 56.15 | 56.15 | 54.67 | 55.80 | 00:00:00 | | 2012-02-29 | 9,700 | 55.86 | 56.50 | 55.46 | 55.60 | 00:00:00 | | 2012-03-01 | 9,800 | 55.43 | 56.58 | 55.43 | 56.47 | 00:00:00 | | 2012-03-02 | 5,400 | 56.52 | 56.60 | 55.61 | 55.61 | 00:00:00 | | 2012-03-05 | 6,900 | 55.56 | 55.56 | 54.96 | 55.13 | 00:00:00 | | 2012-03-06 | 43,500 | 55.18 | 55.18 | 52.41 | 52.66 | 00:00:00 | | 2012-03-07 | 14,900 | 52.61 | 53.46 | 52.61 | 53.30 | 00:00:00 | | 2012-03-08 | 13,000 | 53.35 | 54.69 | 53.21 | 54.57 | 00:00:00 | | 2012-03-09 | 4,800 | 55.00 | 55.00 | 54.26 | 54.70 | 00:00:00 | | 2012-03-12 | 2,600 | 54.75 | 54.92 | 54.40 | 54.91 | 00:00:00 | | 2012-03-13 | 13,500 | 55.13 | 55.89 | 55.01 | 55.62 | 00:00:00 | | 2012-03-14 | 11,300 | 56.10 | 56.26 | 54.87 | 55.25 | 00:00:00 | | 2012-03-15 | 14,500 | 55.10 | 55.20 | 54.48 | 55.20 | 00:00:00 | | 2012-03-16 | 8,800 | 55.17 | 55.17 | 54.31 | 54.44 | 00:00:00 | | 2012-03-19 | 7,900 | 54.57 | 54.67 | 53.54 | 54.17 | 00:00:00 | | 2012-03-20 | 6,600 | 54.02 | 54.34 | 53.88 | 54.05 | 00:00:00 | | 2012-03-21 | 6,000 | 54.11 | 54.79 | 54.11 | 54.75 | 00:00:00 | | 2012-03-23 | 3,600 | 53.52 | 54.01 | 52.86 | 53.40 | 00:00:00 | | 2012-03-26 | 5,100 | 53.60 | 54.28 | 53.44 | 53.88 | 00:00:00 | | 2012-03-27 | 7,500 | 54.25 | 54.46 | 53.72 | 53.72 | 00:00:00 | | 2012-03-28 | 15,300 | 53.67 | 54.09 | 52.10 | 52.33 | 00:00:00 | | 2012-03-29 | 13,800 | 52.35 | 52.78 | 51.95 | 52.23 | 00:00:00 | | 2012-03-30 | 6,800 | 52.60 | 52.80 | 52.25 | 52.80 | 00:00:00 | | 2012-04-02 | 9,800 | 52.84 | 53.94 | 52.76 | 53.84 | 00:00:00 | | 2012-04-03 | 10,100 | 53.88 | 54.60 | 53.66 | 53.73 | 00:00:00 | | 2012-04-04 | 5,100 | 53.50 | 53.74 | 52.19 | 52.22 | 00:00:00 | | 2012-04-05 | 12,300 | 52.28 | 52.65 | 51.34 | 51.80 | 00:00:00 | | 2012-04-10 | 19,400 | 51.40 | 52.15 | 50.20 | 50.28 | 00:00:00 | | 2012-04-11 | 11,100 | 50.40 | 51.66 | 50.40 | 51.25 | 00:00:00 | | 2012-04-12 | 5,000 | 51.33 | 51.92 | 51.19 | 51.92 | 00:00:00 | | 2012-04-13 | 18,500 | 52.00 | 52.00 | 50.42 | 50.56 | 00:00:00 | | 2012-04-16 | 10,100 | 50.38 | 51.40 | 50.04 | 51.02 | 00:00:00 | | 2012-04-17 | 7,600 | 50.70 | 52.94 | 50.70 | 52.88 | 00:00:00 | | 2012-04-18 | 4,500 | 52.84 | 52.94 | 52.29 | 52.45 | 00:00:00 | | 2012-04-19 | 8,900 | 52.49 | 53.38 | 52.43 | 52.48 | 00:00:00 | | 2012-04-20 | 7,800 | 52.52 | 53.87 | 52.51 | 53.70 | 00:00:00 | | 2012-04-23 | 14,700 | 53.65 | 53.65 | 51.19 | 51.65 | 00:00:00 | | 2012-04-24 | 10,200 | 51.69 | 52.27 | 51.63 | 51.90 | 00:00:00 | | 2012-04-25 | 9,200 | 52.23 | 53.30 | 52.23 | 53.05 | 00:00:00 | | 2012-04-26 | 20,900 | 54.70 | 55.05 | 53.46 | 54.44 | 00:00:00 | | 2012-04-27 | 10,800 | 54.40 | 55.83 | 53.80 | 55.43 | 00:00:00 | | 2012-04-30 | 14,200 | 54.30 | 54.60 | 53.27 | 53.37 | 00:00:00 | | 2012-05-02 | 22,300 | 54.20 | 54.68 | 52.94 | 53.39 | 00:00:00 | | 2012-05-03 | 11,200 | 53.42 | 54.35 | 53.36 | 53.39 | 00:00:00 | | 2012-05-04 | 6,800 | 53.30 | 53.30 | 51.93 | 51.96 | 00:00:00 | | 2012-05-07 | 7,600 | 51.05 | 52.21 | 50.68 | 52.21 | 00:00:00 | | 2012-05-08 | 11,500 | 52.21 | 52.30 | 51.10 | 51.33 | 00:00:00 | | 2012-05-09 | 2,600 | 51.40 | 52.73 | 51.40 | 52.73 | 00:00:00 | | 2012-05-10 | 7,500 | 52.68 | 53.20 | 51.69 | 52.75 | 00:00:00 | | 2012-05-11 | 4,800 | 52.20 | 53.11 | 51.99 | 52.82 | 00:00:00 | | 2012-05-14 | 6,200 | 52.90 | 52.90 | 51.35 | 51.45 | 00:00:00 | | 2012-05-16 | 16,500 | 50.75 | 51.87 | 50.43 | 51.46 | 00:00:00 | | 2012-05-17 | 1,600 | 51.54 | 51.70 | 50.97 | 50.97 | 00:00:00 | | 2012-05-18 | 15,000 | 50.20 | 51.00 | 50.15 | 50.57 | 00:00:00 | | 2012-05-21 | 14,000 | 50.58 | 52.00 | 50.26 | 51.83 | 00:00:00 | | 2012-05-22 | 11,900 | 52.05 | 52.05 | 50.82 | 51.92 | 00:00:00 | | 2012-05-23 | 5,700 | 51.40 | 51.63 | 50.70 | 50.82 | 00:00:00 | | 2012-05-24 | 9,300 | 50.25 | 50.70 | 49.92 | 50.14 | 00:00:00 | | 2012-05-25 | 9,700 | 50.18 | 51.11 | 50.18 | 50.75 | 00:00:00 | | 2012-05-28 | 4,100 | 50.83 | 51.81 | 50.83 | 51.09 | 00:00:00 | | 2012-05-29 | 10,300 | 51.38 | 52.33 | 51.38 | 51.73 | 00:00:00 | | 2012-05-30 | 3,700 | 51.90 | 51.90 | 50.97 | 51.11 | 00:00:00 | | 2012-05-31 | 6,900 | 51.15 | 51.56 | 50.50 | 51.07 | 00:00:00 | | 2012-06-01 | 9,000 | 51.15 | 51.16 | 48.70 | 48.92 | 00:00:00 | | 2012-06-05 | 9,500 | 48.53 | 48.78 | 47.68 | 48.06 | 00:00:00 | | 2012-06-06 | 7,900 | 48.45 | 49.21 | 48.07 | 48.88 | 00:00:00 | | 2012-06-07 | 4,500 | 48.90 | 50.29 | 48.90 | 49.66 | 00:00:00 | | 2012-06-08 | 5,200 | 49.37 | 49.45 | 48.89 | 49.45 | 00:00:00 | | 2012-06-11 | 16,800 | 50.68 | 50.97 | 49.88 | 49.95 | 00:00:00 | | 2012-06-12 | 9,000 | 49.55 | 51.02 | 49.55 | 50.92 | 00:00:00 | | 2012-06-13 | 6,100 | 50.96 | 51.53 | 50.82 | 51.50 | 00:00:00 | | 2012-06-14 | 6,400 | 51.46 | 52.26 | 51.46 | 52.13 | 00:00:00 | | 2012-06-15 | 25,800 | 52.17 | 53.50 | 52.17 | 53.37 | 00:00:00 | | 2012-06-18 | 10,400 | 54.00 | 54.15 | 52.85 | 53.30 | 00:00:00 | | 2012-06-19 | 12,800 | 53.26 | 54.80 | 53.26 | 54.73 | 00:00:00 | | 2012-06-20 | 13,300 | 54.68 | 54.80 | 53.84 | 54.21 | 00:00:00 | | 2012-06-21 | 4,900 | 54.17 | 54.90 | 53.91 | 54.15 | 00:00:00 | | 2012-06-22 | 10,500 | 53.72 | 53.74 | 52.78 | 52.79 | 00:00:00 | | 2012-06-25 | 8,000 | 52.79 | 53.18 | 51.97 | 53.18 | 00:00:00 | | 2012-06-26 | 6,200 | 53.00 | 53.45 | 53.00 | 53.30 | 00:00:00 | | 2012-06-27 | 10,400 | 53.50 | 54.95 | 53.33 | 54.85 | 00:00:00 | | 2012-06-28 | 4,600 | 54.82 | 55.00 | 53.46 | 53.82 | 00:00:00 | | 2012-06-29 | 22,100 | 54.70 | 56.68 | 54.70 | 56.53 | 00:00:00 | | 2012-07-02 | 25,200 | 56.49 | 57.88 | 56.25 | 57.49 | 00:00:00 | | 2012-07-03 | 23,400 | 57.44 | 58.26 | 57.44 | 58.07 | 00:00:00 | | 2012-07-04 | 26,300 | 58.05 | 58.48 | 57.74 | 58.06 | 00:00:00 | | 2012-07-05 | 17,100 | 58.11 | 58.64 | 57.32 | 57.64 | 00:00:00 | | 2012-07-06 | 9,900 | 57.59 | 58.41 | 57.00 | 57.00 | 00:00:00 | | 2012-07-09 | 4,700 | 57.00 | 57.37 | 56.75 | 57.17 | 00:00:00 | | 2012-07-10 | 6,600 | 57.16 | 57.82 | 56.79 | 57.39 | 00:00:00 | | 2012-07-11 | 4,500 | 57.11 | 57.77 | 57.03 | 57.32 | 00:00:00 | | 2012-07-12 | 8,200 | 57.09 | 57.32 | 56.60 | 57.09 | 00:00:00 | | 2012-07-13 | 10,400 | 57.15 | 58.61 | 57.00 | 58.19 | 00:00:00 | | 2012-07-16 | 10,100 | 57.55 | 58.28 | 57.50 | 57.55 | 00:00:00 | | 2012-07-17 | 10,100 | 57.60 | 58.41 | 57.56 | 58.36 | 00:00:00 | | 2012-07-18 | 11,600 | 57.70 | 59.06 | 57.70 | 58.99 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
