|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-20 | 58,900 | 19.71 | 19.86 | 19.37 | 19.43 | 00:00:00 | 2003-01-21 | 91,000 | 19.50 | 19.66 | 18.61 | 18.95 | 00:00:00 | 2003-01-22 | 115,300 | 18.66 | 19.15 | 17.62 | 18.00 | 00:00:00 | 2003-01-23 | 86,300 | 18.10 | 18.40 | 17.55 | 18.24 | 00:00:00 | 2003-01-24 | 119,100 | 18.28 | 18.28 | 17.15 | 17.38 | 00:00:00 | 2003-01-27 | 170,700 | 17.30 | 17.30 | 16.25 | 16.62 | 00:00:00 | 2003-01-28 | 123,100 | 16.90 | 16.93 | 16.11 | 16.40 | 00:00:00 | 2003-01-29 | 199,100 | 16.48 | 16.80 | 15.30 | 16.73 | 00:00:00 | 2003-01-30 | 83,100 | 16.55 | 16.71 | 15.95 | 16.20 | 00:00:00 | 2003-01-31 | 99,100 | 16.15 | 16.50 | 15.62 | 16.40 | 00:00:00 | 2003-02-03 | 83,700 | 16.55 | 16.73 | 16.10 | 16.15 | 00:00:00 | 2003-02-04 | 116,400 | 16.25 | 16.25 | 15.40 | 15.63 | 00:00:00 | 2003-02-05 | 151,200 | 15.35 | 15.95 | 15.03 | 15.95 | 00:00:00 | 2003-02-06 | 90,200 | 15.65 | 15.85 | 15.06 | 15.30 | 00:00:00 | 2003-02-07 | 105,100 | 15.50 | 15.76 | 15.05 | 15.10 | 00:00:00 | 2003-02-10 | 217,000 | 15.30 | 15.30 | 14.76 | 15.15 | 00:00:00 | 2003-02-11 | 72,300 | 15.25 | 16.05 | 15.25 | 15.90 | 00:00:00 | 2003-02-12 | 56,300 | 15.72 | 15.72 | 15.25 | 15.48 | 00:00:00 | 2003-02-13 | 90,900 | 15.25 | 15.46 | 14.96 | 15.01 | 00:00:00 | 2003-02-14 | 94,300 | 15.15 | 15.77 | 15.05 | 15.45 | 00:00:00 | 2003-02-17 | 137,000 | 16.05 | 16.59 | 15.80 | 16.38 | 00:00:00 | 2003-02-18 | 97,600 | 16.60 | 16.90 | 16.26 | 16.65 | 00:00:00 | 2003-02-19 | 77,900 | 16.63 | 16.70 | 15.89 | 15.95 | 00:00:00 | 2003-02-20 | 87,000 | 15.98 | 16.26 | 15.40 | 15.50 | 00:00:00 | 2003-02-21 | 66,300 | 15.57 | 15.70 | 15.30 | 15.68 | 00:00:00 | 2003-02-24 | 216,100 | 15.60 | 15.60 | 14.32 | 14.46 | 00:00:00 | 2003-02-25 | 537,500 | 14.27 | 14.27 | 12.07 | 12.32 | 00:00:00 | 2003-02-26 | 670,200 | 12.56 | 12.58 | 10.72 | 11.55 | 00:00:00 | 2003-02-27 | 335,900 | 11.75 | 12.63 | 11.75 | 12.42 | 00:00:00 | 2003-02-28 | 271,400 | 12.40 | 12.57 | 12.00 | 12.31 | 00:00:00 | 2003-03-03 | 190,400 | 12.45 | 12.96 | 12.32 | 12.42 | 00:00:00 | 2003-03-04 | 115,700 | 12.40 | 12.60 | 12.23 | 12.35 | 00:00:00 | 2003-03-05 | 160,500 | 12.20 | 12.25 | 11.90 | 12.25 | 00:00:00 | 2003-03-06 | 146,800 | 12.22 | 12.69 | 11.97 | 12.07 | 00:00:00 | 2003-03-07 | 317,900 | 12.17 | 12.37 | 11.87 | 12.20 | 00:00:00 | 2003-03-10 | 252,500 | 12.20 | 12.20 | 11.74 | 11.80 | 00:00:00 | 2003-03-11 | 384,200 | 11.75 | 11.89 | 11.11 | 11.44 | 00:00:00 | 2003-03-12 | 452,800 | 11.62 | 11.75 | 10.35 | 10.50 | 00:00:00 | 2003-03-13 | 751,000 | 10.45 | 10.80 | 10.01 | 10.77 | 00:00:00 | 2003-03-14 | 650,000 | 10.75 | 10.90 | 9.98 | 10.40 | 00:00:00 | 2003-03-17 | 357,500 | 10.20 | 10.46 | 9.85 | 10.35 | 00:00:00 | 2003-03-18 | 752,400 | 10.55 | 14.20 | 10.43 | 13.80 | 00:00:00 | 2003-03-19 | 767,300 | 14.80 | 14.80 | 13.02 | 13.30 | 00:00:00 | 2003-03-20 | 312,300 | 13.40 | 13.88 | 13.15 | 13.44 | 00:00:00 | 2003-03-21 | 329,800 | 13.66 | 14.14 | 13.66 | 14.06 | 00:00:00 | 2003-03-24 | 331,500 | 13.95 | 13.95 | 13.02 | 13.19 | 00:00:00 | 2003-03-25 | 253,100 | 12.95 | 13.49 | 12.62 | 13.17 | 00:00:00 | 2003-03-26 | 185,800 | 13.33 | 13.72 | 13.14 | 13.45 | 00:00:00 | 2003-03-27 | 139,400 | 13.28 | 13.28 | 12.66 | 13.09 | 00:00:00 | 2003-03-28 | 98,800 | 13.15 | 13.28 | 12.82 | 13.05 | 00:00:00 | 2003-03-31 | 161,300 | 12.90 | 12.90 | 12.31 | 12.55 | 00:00:00 | 2003-04-01 | 216,800 | 12.44 | 12.80 | 11.95 | 12.35 | 00:00:00 | 2003-04-02 | 164,400 | 12.68 | 13.36 | 12.52 | 13.35 | 00:00:00 | 2003-04-03 | 216,900 | 13.29 | 13.88 | 13.15 | 13.50 | 00:00:00 | 2003-04-04 | 800,700 | 14.30 | 14.30 | 13.76 | 13.99 | 00:00:00 | 2003-04-07 | 709,100 | 14.80 | 14.98 | 14.34 | 14.65 | 00:00:00 | 2003-04-08 | 283,300 | 14.70 | 14.95 | 14.21 | 14.68 | 00:00:00 | 2003-04-09 | 345,300 | 14.65 | 15.45 | 14.15 | 14.90 | 00:00:00 | 2003-04-10 | 305,000 | 14.83 | 15.36 | 14.71 | 14.92 | 00:00:00 | 2003-04-11 | 327,500 | 15.08 | 15.88 | 15.02 | 15.28 | 00:00:00 | 2003-04-14 | 307,000 | 15.50 | 15.99 | 15.22 | 15.95 | 00:00:00 | 2003-04-15 | 446,100 | 16.30 | 16.79 | 16.04 | 16.38 | 00:00:00 | 2003-04-16 | 349,700 | 16.79 | 16.79 | 15.71 | 15.99 | 00:00:00 | 2003-04-17 | 254,700 | 15.90 | 16.38 | 15.55 | 16.33 | 00:00:00 | 2003-04-18 | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | 2003-04-21 | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 00:00:00 | 2003-04-22 | 373,000 | 16.45 | 16.70 | 15.98 | 16.67 | 00:00:00 | 2003-04-23 | 340,400 | 16.92 | 17.05 | 16.62 | 16.95 | 00:00:00 | 2003-04-24 | 287,800 | 16.82 | 16.85 | 16.35 | 16.63 | 00:00:00 | 2003-04-25 | 304,700 | 16.77 | 17.38 | 16.45 | 16.60 | 00:00:00 | 2003-04-28 | 299,800 | 15.95 | 16.43 | 15.88 | 16.41 | 00:00:00 | 2003-04-29 | 219,100 | 16.53 | 16.60 | 15.92 | 16.01 | 00:00:00 | 2003-04-30 | 181,900 | 16.05 | 16.46 | 15.99 | 16.30 | 00:00:00 | 2003-05-01 | 0 | 16.30 | 16.30 | 16.30 | 16.30 | 00:00:00 | 2003-05-02 | 193,900 | 16.30 | 16.44 | 15.56 | 16.30 | 00:00:00 | 2003-05-05 | 227,400 | 16.47 | 16.62 | 16.06 | 16.25 | 00:00:00 | 2003-05-06 | 287,400 | 16.20 | 16.47 | 15.72 | 16.40 | 00:00:00 | 2003-05-07 | 842,700 | 17.18 | 17.86 | 17.10 | 17.45 | 00:00:00 | 2003-05-08 | 336,400 | 17.48 | 17.75 | 16.61 | 16.90 | 00:00:00 | 2003-05-09 | 203,100 | 17.12 | 17.20 | 16.35 | 16.85 | 00:00:00 | 2003-05-12 | 154,600 | 16.95 | 17.20 | 16.51 | 17.10 | 00:00:00 | 2003-05-13 | 131,300 | 17.00 | 17.10 | 16.45 | 16.80 | 00:00:00 | 2003-05-14 | 172,300 | 16.55 | 17.70 | 16.42 | 17.30 | 00:00:00 | 2003-05-15 | 289,800 | 17.40 | 18.23 | 17.26 | 18.20 | 00:00:00 | 2003-05-16 | 168,600 | 18.05 | 18.48 | 18.02 | 18.20 | 00:00:00 | 2003-05-19 | 243,700 | 18.09 | 18.09 | 16.92 | 17.08 | 00:00:00 | 2003-05-20 | 160,000 | 17.05 | 17.45 | 16.71 | 17.05 | 00:00:00 | 2003-05-21 | 198,600 | 17.25 | 17.25 | 16.22 | 16.88 | 00:00:00 | 2003-05-22 | 101,400 | 16.75 | 17.20 | 16.67 | 17.10 | 00:00:00 | 2003-05-23 | 81,900 | 17.28 | 17.36 | 16.51 | 16.81 | 00:00:00 | 2003-05-26 | 78,600 | 16.65 | 17.00 | 16.41 | 16.59 | 00:00:00 | 2003-05-27 | 198,200 | 16.50 | 16.66 | 15.92 | 16.65 | 00:00:00 | 2003-05-28 | 89,700 | 16.74 | 17.20 | 16.70 | 17.15 | 00:00:00 | 2003-05-29 | 23,000 | 17.10 | 17.48 | 16.90 | 17.00 | 00:00:00 | 2003-05-30 | 180,500 | 17.45 | 17.59 | 17.20 | 17.44 | 00:00:00 | 2003-06-02 | 248,800 | 17.75 | 18.15 | 17.70 | 18.10 | 00:00:00 | 2003-06-03 | 153,300 | 17.90 | 18.15 | 17.67 | 18.00 | 00:00:00 | 2003-06-04 | 146,300 | 18.15 | 18.49 | 18.07 | 18.49 | 00:00:00 | 2003-06-05 | 185,900 | 18.53 | 18.78 | 18.06 | 18.35 | 00:00:00 | 2003-06-06 | 151,600 | 18.30 | 18.87 | 18.28 | 18.67 | 00:00:00 | 2003-06-09 | 18,600 | 18.75 | 18.75 | 18.44 | 18.47 | 00:00:00 | 2003-06-10 | 116,500 | 18.45 | 18.96 | 18.33 | 18.77 | 00:00:00 | 2003-06-11 | 168,400 | 18.98 | 19.59 | 18.84 | 19.52 | 00:00:00 | 2003-06-12 | 233,600 | 19.62 | 20.00 | 19.48 | 19.85 | 00:00:00 | 2003-06-13 | 261,000 | 19.65 | 20.00 | 19.01 | 19.11 | 00:00:00 | 2003-06-16 | 138,900 | 18.91 | 19.99 | 18.72 | 19.75 | 00:00:00 | 2003-06-17 | 200,100 | 20.20 | 20.50 | 19.98 | 20.20 | 00:00:00 | 2003-06-18 | 169,300 | 20.20 | 20.62 | 19.96 | 20.60 | 00:00:00 | 2003-06-19 | 55,100 | 20.62 | 20.70 | 19.98 | 20.03 | 00:00:00 | 2003-06-20 | 134,800 | 19.93 | 20.47 | 19.82 | 20.06 | 00:00:00 | 2003-06-23 | 115,500 | 19.90 | 20.15 | 19.62 | 20.00 | 00:00:00 | 2003-06-24 | 88,100 | 20.10 | 20.14 | 19.61 | 19.95 | 00:00:00 | 2003-06-25 | 66,500 | 20.05 | 20.19 | 19.85 | 20.00 | 00:00:00 | 2003-06-26 | 86,300 | 19.90 | 20.34 | 19.86 | 20.32 | 00:00:00 | 2003-06-27 | 75,700 | 20.42 | 20.53 | 20.22 | 20.35 | 00:00:00 | 2003-06-30 | 104,100 | 20.30 | 20.61 | 19.75 | 20.05 | 00:00:00 | 2003-07-01 | 120,700 | 20.10 | 20.10 | 19.21 | 19.27 | 00:00:00 | 2003-07-02 | 91,900 | 19.60 | 19.75 | 19.37 | 19.67 | 00:00:00 | 2003-07-03 | 92,100 | 19.60 | 19.82 | 19.46 | 19.55 | 00:00:00 | 2003-07-04 | 92,900 | 19.60 | 19.72 | 19.29 | 19.50 | 00:00:00 | 2003-07-07 | 129,700 | 19.65 | 20.96 | 19.65 | 20.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|