|
 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 | | 2002-08-05 | 223,500 | 23.50 | 23.50 | 21.51 | 21.75 | 00:00:00 | | 2002-08-06 | 226,200 | 21.55 | 23.30 | 20.90 | 22.40 | 00:00:00 | | 2002-08-07 | 132,000 | 23.00 | 23.00 | 21.41 | 21.60 | 00:00:00 | | 2002-08-08 | 124,000 | 21.90 | 23.35 | 21.85 | 23.00 | 00:00:00 | | 2002-08-09 | 103,400 | 23.80 | 24.40 | 22.91 | 24.40 | 00:00:00 | | 2002-08-12 | 73,800 | 25.05 | 25.05 | 24.12 | 24.50 | 00:00:00 | | 2002-08-13 | 72,800 | 24.75 | 24.94 | 23.01 | 23.85 | 00:00:00 | | 2002-08-14 | 56,800 | 23.45 | 23.85 | 22.91 | 23.40 | 00:00:00 | | 2002-08-15 | 63,700 | 24.05 | 24.50 | 23.75 | 24.10 | 00:00:00 | | 2002-08-16 | 56,700 | 24.20 | 24.20 | 22.91 | 23.60 | 00:00:00 | | 2002-08-19 | 53,300 | 23.50 | 25.00 | 23.42 | 24.80 | 00:00:00 | | 2002-08-20 | 87,000 | 25.00 | 25.00 | 23.65 | 24.05 | 00:00:00 | | 2002-08-21 | 71,300 | 23.95 | 24.95 | 23.83 | 24.50 | 00:00:00 | | 2002-08-22 | 76,500 | 24.50 | 25.06 | 24.26 | 24.75 | 00:00:00 | | 2002-08-23 | 90,700 | 24.97 | 25.60 | 24.58 | 24.70 | 00:00:00 | | 2002-08-26 | 71,200 | 24.70 | 25.40 | 24.40 | 24.55 | 00:00:00 | | 2002-08-27 | 65,800 | 24.75 | 25.60 | 24.28 | 24.75 | 00:00:00 | | 2002-08-28 | 64,500 | 24.65 | 24.86 | 24.02 | 24.20 | 00:00:00 | | 2002-08-29 | 100,100 | 24.00 | 24.30 | 22.95 | 23.70 | 00:00:00 | | 2002-08-30 | 44,800 | 23.48 | 24.25 | 23.07 | 24.15 | 00:00:00 | | 2002-09-02 | 49,400 | 23.98 | 24.05 | 23.32 | 23.60 | 00:00:00 | | 2002-09-03 | 167,500 | 23.30 | 23.40 | 21.70 | 21.85 | 00:00:00 | | 2002-09-04 | 135,700 | 21.70 | 22.20 | 21.21 | 21.40 | 00:00:00 | | 2002-09-05 | 154,500 | 21.85 | 21.85 | 20.75 | 21.60 | 00:00:00 | | 2002-09-06 | 71,500 | 21.50 | 21.95 | 21.15 | 21.95 | 00:00:00 | | 2002-09-09 | 53,900 | 22.00 | 22.00 | 21.15 | 21.40 | 00:00:00 | | 2002-09-10 | 59,200 | 21.50 | 21.73 | 21.40 | 21.59 | 00:00:00 | | 2002-09-11 | 66,300 | 21.73 | 22.25 | 21.55 | 21.90 | 00:00:00 | | 2002-09-12 | 87,200 | 21.97 | 22.60 | 21.60 | 21.70 | 00:00:00 | | 2002-09-13 | 144,900 | 21.33 | 21.45 | 20.35 | 20.90 | 00:00:00 | | 2002-09-16 | 93,800 | 21.00 | 21.60 | 20.43 | 21.30 | 00:00:00 | | 2002-09-17 | 81,700 | 22.00 | 22.38 | 21.70 | 22.00 | 00:00:00 | | 2002-09-18 | 104,600 | 21.58 | 21.77 | 20.80 | 20.90 | 00:00:00 | | 2002-09-19 | 213,100 | 20.85 | 20.88 | 19.55 | 19.95 | 00:00:00 | | 2002-09-20 | 245,800 | 19.50 | 20.47 | 19.15 | 19.90 | 00:00:00 | | 2002-09-23 | 102,900 | 19.80 | 20.11 | 18.72 | 18.98 | 00:00:00 | | 2002-09-24 | 157,400 | 18.90 | 19.12 | 18.11 | 18.30 | 00:00:00 | | 2002-09-25 | 166,800 | 18.10 | 18.85 | 17.82 | 18.65 | 00:00:00 | | 2002-09-26 | 103,100 | 19.05 | 20.15 | 18.45 | 19.80 | 00:00:00 | | 2002-09-27 | 70,700 | 20.10 | 20.48 | 19.23 | 19.25 | 00:00:00 | | 2002-09-30 | 111,200 | 19.00 | 19.00 | 17.60 | 17.85 | 00:00:00 | | 2002-10-01 | 100,100 | 17.85 | 18.65 | 17.85 | 18.50 | 00:00:00 | | 2002-10-02 | 94,700 | 19.35 | 19.80 | 18.40 | 19.80 | 00:00:00 | | 2002-10-03 | 23,900 | 18.85 | 20.17 | 18.70 | 19.05 | 00:00:00 | | 2002-10-04 | 101,100 | 19.35 | 20.05 | 18.25 | 18.50 | 00:00:00 | | 2002-10-07 | 121,100 | 18.65 | 18.92 | 17.96 | 18.30 | 00:00:00 | | 2002-10-08 | 153,900 | 18.45 | 18.55 | 17.18 | 17.50 | 00:00:00 | | 2002-10-09 | 96,500 | 17.65 | 17.65 | 17.07 | 17.35 | 00:00:00 | | 2002-10-10 | 118,900 | 17.20 | 18.45 | 17.15 | 18.30 | 00:00:00 | | 2002-10-11 | 123,200 | 18.50 | 19.03 | 18.45 | 18.98 | 00:00:00 | | 2002-10-14 | 97,000 | 19.19 | 19.49 | 18.60 | 19.10 | 00:00:00 | | 2002-10-15 | 123,100 | 19.25 | 20.60 | 19.25 | 20.30 | 00:00:00 | | 2002-10-16 | 122,500 | 20.48 | 21.40 | 20.25 | 20.51 | 00:00:00 | | 2002-10-17 | 103,000 | 21.15 | 21.55 | 20.55 | 21.15 | 00:00:00 | | 2002-10-18 | 91,200 | 21.99 | 21.99 | 21.00 | 21.30 | 00:00:00 | | 2002-10-21 | 135,900 | 21.20 | 21.20 | 19.70 | 20.55 | 00:00:00 | | 2002-10-22 | 116,000 | 20.25 | 20.80 | 19.70 | 19.73 | 00:00:00 | | 2002-10-23 | 181,500 | 19.80 | 19.82 | 18.15 | 18.30 | 00:00:00 | | 2002-10-24 | 81,800 | 18.70 | 19.10 | 18.28 | 18.70 | 00:00:00 | | 2002-10-25 | 71,100 | 18.19 | 18.56 | 18.01 | 18.48 | 00:00:00 | | 2002-10-28 | 101,100 | 18.95 | 19.37 | 18.50 | 18.65 | 00:00:00 | | 2002-10-29 | 77,600 | 18.80 | 19.90 | 18.50 | 18.60 | 00:00:00 | | 2002-10-30 | 86,100 | 18.78 | 19.30 | 18.50 | 19.10 | 00:00:00 | | 2002-10-31 | 59,300 | 19.05 | 19.65 | 18.90 | 19.15 | 00:00:00 | | 2002-11-01 | 67,200 | 19.05 | 19.30 | 18.30 | 18.95 | 00:00:00 | | 2002-11-04 | 95,700 | 19.50 | 19.80 | 19.20 | 19.60 | 00:00:00 | | 2002-11-05 | 71,300 | 19.55 | 20.08 | 19.35 | 19.99 | 00:00:00 | | 2002-11-06 | 125,500 | 20.50 | 20.89 | 20.10 | 20.25 | 00:00:00 | | 2002-11-07 | 122,200 | 20.65 | 20.65 | 19.45 | 19.50 | 00:00:00 | | 2002-11-08 | 45,200 | 19.50 | 19.95 | 19.20 | 19.40 | 00:00:00 | | 2002-11-11 | 49,700 | 19.30 | 19.58 | 19.07 | 19.30 | 00:00:00 | | 2002-11-12 | 161,100 | 19.60 | 21.30 | 19.60 | 20.85 | 00:00:00 | | 2002-11-13 | 67,400 | 20.65 | 20.95 | 20.31 | 20.95 | 00:00:00 | | 2002-11-14 | 100,400 | 20.85 | 21.90 | 20.52 | 21.87 | 00:00:00 | | 2002-11-15 | 119,300 | 21.90 | 22.55 | 21.90 | 22.15 | 00:00:00 | | 2002-11-18 | 132,800 | 22.75 | 23.41 | 22.75 | 22.97 | 00:00:00 | | 2002-11-19 | 68,800 | 22.87 | 23.18 | 22.40 | 23.18 | 00:00:00 | | 2002-11-20 | 48,800 | 23.25 | 23.25 | 22.15 | 22.55 | 00:00:00 | | 2002-11-21 | 69,500 | 22.85 | 23.22 | 22.70 | 23.00 | 00:00:00 | | 2002-11-22 | 139,300 | 23.25 | 23.53 | 23.03 | 23.45 | 00:00:00 | | 2002-11-25 | 68,800 | 23.50 | 23.59 | 23.06 | 23.10 | 00:00:00 | | 2002-11-26 | 77,300 | 23.17 | 23.23 | 22.12 | 22.35 | 00:00:00 | | 2002-11-27 | 66,200 | 22.10 | 23.64 | 22.05 | 23.40 | 00:00:00 | | 2002-11-28 | 66,500 | 23.35 | 23.40 | 22.85 | 23.35 | 00:00:00 | | 2002-11-29 | 73,900 | 23.35 | 23.86 | 23.05 | 23.20 | 00:00:00 | | 2002-12-02 | 122,100 | 23.10 | 24.14 | 23.10 | 23.60 | 00:00:00 | | 2002-12-03 | 65,300 | 23.80 | 24.02 | 23.10 | 23.20 | 00:00:00 | | 2002-12-04 | 61,400 | 22.90 | 23.18 | 22.58 | 23.18 | 00:00:00 | | 2002-12-05 | 100,400 | 23.35 | 23.70 | 22.01 | 22.30 | 00:00:00 | | 2002-12-06 | 69,400 | 22.35 | 22.76 | 21.75 | 22.35 | 00:00:00 | | 2002-12-09 | 72,400 | 22.45 | 22.90 | 22.35 | 22.45 | 00:00:00 | | 2002-12-10 | 45,400 | 21.90 | 22.70 | 21.81 | 22.55 | 00:00:00 | | 2002-12-11 | 47,800 | 22.40 | 22.90 | 22.30 | 22.75 | 00:00:00 | | 2002-12-12 | 40,300 | 22.83 | 22.87 | 22.20 | 22.50 | 00:00:00 | | 2002-12-13 | 78,200 | 22.43 | 22.50 | 21.20 | 21.40 | 00:00:00 | | 2002-12-16 | 61,600 | 21.40 | 22.60 | 21.17 | 22.30 | 00:00:00 | | 2002-12-17 | 43,700 | 22.50 | 22.69 | 22.00 | 22.20 | 00:00:00 | | 2002-12-18 | 47,300 | 22.00 | 22.25 | 21.61 | 21.75 | 00:00:00 | | 2002-12-19 | 129,400 | 21.80 | 22.25 | 20.12 | 20.80 | 00:00:00 | | 2002-12-20 | 50,500 | 20.67 | 21.60 | 20.45 | 21.40 | 00:00:00 | | 2002-12-23 | 75,300 | 21.50 | 21.83 | 20.75 | 20.77 | 00:00:00 | | 2002-12-24 | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 00:00:00 | | 2002-12-25 | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 00:00:00 | | 2002-12-26 | 0 | 20.77 | 20.77 | 20.77 | 20.77 | 00:00:00 | | 2002-12-27 | 48,500 | 21.15 | 21.15 | 20.06 | 20.10 | 00:00:00 | | 2002-12-30 | 68,400 | 19.50 | 20.15 | 19.40 | 20.00 | 00:00:00 | | 2002-12-31 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2003-01-01 | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 00:00:00 | | 2003-01-02 | 46,100 | 20.55 | 21.55 | 20.25 | 21.50 | 00:00:00 | | 2003-01-03 | 35,000 | 21.65 | 21.92 | 21.33 | 21.52 | 00:00:00 | | 2003-01-06 | 37,500 | 21.75 | 22.25 | 21.25 | 22.20 | 00:00:00 | | 2003-01-07 | 48,700 | 22.30 | 22.42 | 21.70 | 21.90 | 00:00:00 | | 2003-01-08 | 32,900 | 21.80 | 22.10 | 21.28 | 21.30 | 00:00:00 | | 2003-01-09 | 49,300 | 21.20 | 21.50 | 20.31 | 21.20 | 00:00:00 | | 2003-01-10 | 41,000 | 21.20 | 21.32 | 20.55 | 21.10 | 00:00:00 | | 2003-01-13 | 39,400 | 21.10 | 21.45 | 20.51 | 20.70 | 00:00:00 | | 2003-01-14 | 42,200 | 20.80 | 21.20 | 20.35 | 21.05 | 00:00:00 | | 2003-01-15 | 44,500 | 21.20 | 21.30 | 20.50 | 20.50 | 00:00:00 | | 2003-01-16 | 54,100 | 20.60 | 21.03 | 20.31 | 20.70 | 00:00:00 | | 2003-01-17 | 60,300 | 20.65 | 20.68 | 19.85 | 19.94 | 00:00:00 | | 2003-01-20 | 58,900 | 19.71 | 19.86 | 19.37 | 19.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
