|
 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 | | 2003-07-07 | 129,700 | 19.65 | 20.96 | 19.65 | 20.75 | 00:00:00 | | 2003-07-08 | 157,900 | 20.88 | 21.23 | 20.41 | 20.57 | 00:00:00 | | 2003-07-09 | 76,900 | 20.65 | 20.82 | 20.17 | 20.28 | 00:00:00 | | 2003-07-10 | 91,100 | 20.30 | 20.35 | 19.81 | 19.81 | 00:00:00 | | 2003-07-11 | 85,100 | 19.81 | 20.20 | 19.71 | 20.15 | 00:00:00 | | 2003-07-14 | 103,200 | 20.19 | 20.86 | 19.98 | 20.69 | 00:00:00 | | 2003-07-15 | 107,600 | 20.69 | 20.84 | 20.28 | 20.65 | 00:00:00 | | 2003-07-16 | 93,200 | 20.70 | 20.83 | 19.86 | 20.05 | 00:00:00 | | 2003-07-17 | 97,600 | 19.97 | 20.10 | 19.79 | 20.00 | 00:00:00 | | 2003-07-18 | 57,200 | 19.95 | 20.48 | 19.95 | 20.12 | 00:00:00 | | 2003-07-21 | 101,200 | 20.33 | 20.51 | 19.60 | 19.80 | 00:00:00 | | 2003-07-22 | 114,900 | 19.95 | 20.12 | 19.25 | 19.49 | 00:00:00 | | 2003-07-23 | 145,800 | 19.60 | 19.68 | 18.83 | 19.15 | 00:00:00 | | 2003-07-24 | 90,400 | 19.30 | 19.75 | 18.92 | 19.60 | 00:00:00 | | 2003-07-25 | 73,800 | 19.50 | 19.53 | 19.10 | 19.30 | 00:00:00 | | 2003-07-28 | 92,600 | 19.70 | 20.00 | 19.60 | 19.84 | 00:00:00 | | 2003-07-29 | 78,000 | 20.00 | 20.25 | 19.67 | 19.89 | 00:00:00 | | 2003-07-30 | 113,900 | 19.92 | 20.60 | 19.92 | 20.38 | 00:00:00 | | 2003-07-31 | 158,200 | 20.50 | 21.18 | 20.46 | 21.05 | 00:00:00 | | 2003-08-01 | 118,000 | 20.98 | 21.26 | 20.73 | 20.78 | 00:00:00 | | 2003-08-04 | 101,900 | 21.00 | 21.29 | 20.56 | 20.68 | 00:00:00 | | 2003-08-05 | 100,000 | 21.00 | 21.40 | 20.88 | 21.25 | 00:00:00 | | 2003-08-06 | 306,400 | 20.54 | 20.54 | 19.42 | 19.77 | 00:00:00 | | 2003-08-07 | 238,800 | 19.70 | 19.77 | 18.71 | 19.03 | 00:00:00 | | 2003-08-08 | 176,200 | 19.05 | 19.27 | 18.77 | 18.95 | 00:00:00 | | 2003-08-11 | 90,100 | 19.00 | 19.27 | 18.90 | 19.15 | 00:00:00 | | 2003-08-12 | 63,200 | 19.25 | 19.48 | 18.95 | 19.26 | 00:00:00 | | 2003-08-13 | 146,600 | 19.45 | 19.47 | 18.74 | 18.92 | 00:00:00 | | 2003-08-14 | 107,500 | 18.96 | 19.09 | 18.62 | 19.08 | 00:00:00 | | 2003-08-15 | 65,000 | 19.10 | 19.49 | 18.88 | 19.20 | 00:00:00 | | 2003-08-18 | 88,800 | 19.33 | 19.80 | 19.33 | 19.70 | 00:00:00 | | 2003-08-19 | 104,900 | 19.80 | 19.97 | 19.41 | 19.50 | 00:00:00 | | 2003-08-20 | 258,100 | 19.93 | 20.04 | 19.60 | 19.93 | 00:00:00 | | 2003-08-21 | 183,800 | 20.00 | 20.07 | 19.81 | 19.90 | 00:00:00 | | 2003-08-22 | 94,000 | 19.99 | 20.16 | 19.85 | 19.98 | 00:00:00 | | 2003-08-25 | 91,900 | 19.95 | 19.95 | 19.56 | 19.75 | 00:00:00 | | 2003-08-26 | 57,100 | 19.90 | 20.03 | 19.52 | 19.55 | 00:00:00 | | 2003-08-27 | 77,200 | 19.60 | 19.81 | 19.46 | 19.75 | 00:00:00 | | 2003-08-28 | 54,100 | 19.80 | 19.96 | 19.57 | 19.88 | 00:00:00 | | 2003-08-29 | 68,700 | 19.99 | 20.00 | 19.43 | 19.59 | 00:00:00 | | 2003-09-01 | 70,700 | 19.77 | 20.00 | 19.64 | 19.85 | 00:00:00 | | 2003-09-02 | 75,700 | 19.90 | 19.97 | 19.32 | 19.60 | 00:00:00 | | 2003-09-03 | 161,300 | 19.80 | 20.45 | 19.65 | 20.30 | 00:00:00 | | 2003-09-04 | 87,800 | 20.42 | 20.42 | 20.05 | 20.30 | 00:00:00 | | 2003-09-05 | 63,200 | 20.25 | 20.38 | 20.05 | 20.15 | 00:00:00 | | 2003-09-08 | 74,500 | 20.00 | 20.45 | 19.90 | 20.30 | 00:00:00 | | 2003-09-09 | 79,200 | 20.35 | 20.42 | 19.92 | 20.19 | 00:00:00 | | 2003-09-10 | 68,900 | 20.15 | 20.23 | 19.70 | 19.84 | 00:00:00 | | 2003-09-11 | 64,100 | 19.70 | 19.83 | 19.47 | 19.77 | 00:00:00 | | 2003-09-12 | 76,400 | 19.82 | 19.90 | 19.26 | 19.47 | 00:00:00 | | 2003-09-15 | 38,800 | 19.68 | 19.92 | 19.58 | 19.84 | 00:00:00 | | 2003-09-16 | 47,600 | 19.80 | 20.06 | 19.80 | 20.05 | 00:00:00 | | 2003-09-17 | 80,700 | 20.15 | 20.20 | 19.72 | 19.82 | 00:00:00 | | 2003-09-18 | 351,000 | 20.78 | 21.05 | 20.52 | 20.96 | 00:00:00 | | 2003-09-19 | 210,700 | 20.98 | 21.10 | 20.76 | 20.82 | 00:00:00 | | 2003-09-22 | 176,700 | 20.50 | 20.67 | 19.98 | 20.08 | 00:00:00 | | 2003-09-23 | 144,600 | 20.10 | 20.25 | 19.55 | 19.80 | 00:00:00 | | 2003-09-24 | 276,700 | 19.90 | 19.90 | 18.65 | 18.78 | 00:00:00 | | 2003-09-25 | 165,100 | 18.75 | 18.99 | 18.61 | 18.94 | 00:00:00 | | 2003-09-26 | 141,200 | 19.02 | 19.32 | 18.77 | 19.17 | 00:00:00 | | 2003-09-29 | 97,200 | 19.35 | 19.35 | 18.75 | 18.87 | 00:00:00 | | 2003-09-30 | 210,500 | 18.88 | 18.91 | 18.12 | 18.47 | 00:00:00 | | 2003-10-01 | 238,300 | 18.50 | 18.60 | 17.92 | 18.58 | 00:00:00 | | 2003-10-02 | 120,700 | 18.70 | 18.70 | 18.03 | 18.11 | 00:00:00 | | 2003-10-03 | 44,000 | 18.20 | 18.70 | 17.93 | 18.65 | 00:00:00 | | 2003-10-06 | 77,600 | 18.48 | 18.68 | 18.30 | 18.65 | 00:00:00 | | 2003-10-07 | 79,300 | 18.65 | 18.65 | 18.03 | 18.21 | 00:00:00 | | 2003-10-08 | 69,400 | 18.35 | 18.69 | 18.25 | 18.35 | 00:00:00 | | 2003-10-09 | 97,200 | 18.60 | 18.87 | 18.39 | 18.80 | 00:00:00 | | 2003-10-10 | 67,100 | 18.85 | 18.93 | 18.60 | 18.65 | 00:00:00 | | 2003-10-13 | 87,700 | 18.90 | 19.26 | 18.78 | 19.15 | 00:00:00 | | 2003-10-14 | 89,200 | 19.28 | 19.37 | 19.06 | 19.15 | 00:00:00 | | 2003-10-15 | 86,800 | 19.35 | 19.51 | 19.00 | 19.28 | 00:00:00 | | 2003-10-16 | 57,800 | 19.28 | 19.59 | 19.03 | 19.28 | 00:00:00 | | 2003-10-17 | 79,300 | 19.36 | 19.60 | 19.15 | 19.26 | 00:00:00 | | 2003-10-20 | 52,800 | 19.25 | 19.39 | 19.07 | 19.37 | 00:00:00 | | 2003-10-21 | 58,700 | 19.40 | 19.62 | 19.21 | 19.53 | 00:00:00 | | 2003-10-22 | 87,900 | 19.52 | 19.59 | 18.90 | 19.10 | 00:00:00 | | 2003-10-23 | 90,400 | 18.65 | 19.25 | 18.51 | 19.08 | 00:00:00 | | 2003-10-24 | 56,100 | 19.22 | 19.35 | 18.95 | 19.30 | 00:00:00 | | 2003-10-27 | 61,600 | 19.30 | 19.55 | 19.29 | 19.55 | 00:00:00 | | 2003-10-28 | 97,100 | 19.70 | 20.04 | 19.65 | 19.99 | 00:00:00 | | 2003-10-29 | 102,900 | 20.20 | 20.44 | 19.84 | 20.16 | 00:00:00 | | 2003-10-30 | 128,600 | 20.17 | 20.57 | 20.08 | 20.53 | 00:00:00 | | 2003-10-31 | 72,700 | 20.25 | 20.50 | 20.19 | 20.50 | 00:00:00 | | 2003-11-03 | 120,900 | 20.59 | 20.74 | 20.42 | 20.65 | 00:00:00 | | 2003-11-04 | 90,400 | 20.65 | 20.79 | 20.53 | 20.74 | 00:00:00 | | 2003-11-05 | 105,700 | 20.72 | 20.97 | 20.53 | 20.82 | 00:00:00 | | 2003-11-06 | 124,800 | 20.85 | 21.06 | 20.52 | 21.05 | 00:00:00 | | 2003-11-07 | 565,500 | 21.80 | 22.84 | 21.80 | 22.40 | 00:00:00 | | 2003-11-10 | 388,700 | 22.40 | 23.47 | 22.15 | 22.30 | 00:00:00 | | 2003-11-11 | 227,600 | 22.05 | 22.75 | 22.01 | 22.66 | 00:00:00 | | 2003-11-12 | 269,100 | 22.60 | 22.66 | 21.82 | 22.28 | 00:00:00 | | 2003-11-13 | 173,900 | 22.48 | 22.56 | 21.93 | 22.23 | 00:00:00 | | 2003-11-14 | 94,200 | 22.20 | 22.50 | 22.13 | 22.50 | 00:00:00 | | 2003-11-17 | 158,400 | 22.00 | 22.05 | 21.61 | 21.80 | 00:00:00 | | 2003-11-18 | 112,300 | 22.00 | 22.10 | 21.51 | 21.55 | 00:00:00 | | 2003-11-19 | 137,500 | 21.45 | 21.60 | 21.22 | 21.56 | 00:00:00 | | 2003-11-20 | 80,100 | 21.57 | 21.90 | 21.28 | 21.90 | 00:00:00 | | 2003-11-21 | 72,100 | 21.78 | 22.05 | 21.63 | 21.73 | 00:00:00 | | 2003-11-24 | 109,800 | 21.85 | 22.65 | 21.85 | 22.57 | 00:00:00 | | 2003-11-25 | 88,900 | 22.69 | 22.76 | 22.30 | 22.44 | 00:00:00 | | 2003-11-26 | 120,300 | 22.40 | 23.06 | 22.25 | 22.40 | 00:00:00 | | 2003-11-27 | 53,000 | 22.65 | 22.82 | 22.55 | 22.68 | 00:00:00 | | 2003-11-28 | 71,800 | 22.70 | 22.84 | 22.15 | 22.51 | 00:00:00 | | 2003-12-01 | 116,400 | 22.80 | 23.25 | 22.68 | 23.25 | 00:00:00 | | 2003-12-02 | 111,800 | 23.25 | 23.48 | 22.96 | 23.10 | 00:00:00 | | 2003-12-03 | 138,700 | 22.85 | 23.60 | 22.85 | 23.53 | 00:00:00 | | 2003-12-04 | 105,100 | 23.50 | 23.62 | 23.03 | 23.20 | 00:00:00 | | 2003-12-05 | 70,600 | 23.15 | 23.34 | 22.66 | 22.85 | 00:00:00 | | 2003-12-08 | 89,000 | 22.85 | 22.85 | 22.15 | 22.85 | 00:00:00 | | 2003-12-09 | 72,400 | 22.90 | 22.91 | 22.40 | 22.67 | 00:00:00 | | 2003-12-10 | 78,900 | 22.55 | 22.64 | 22.06 | 22.30 | 00:00:00 | | 2003-12-11 | 81,800 | 22.30 | 22.40 | 21.81 | 22.21 | 00:00:00 | | 2003-12-12 | 66,700 | 22.30 | 22.48 | 22.10 | 22.40 | 00:00:00 | | 2003-12-15 | 135,500 | 22.50 | 22.69 | 22.05 | 22.40 | 00:00:00 | | 2003-12-16 | 60,800 | 22.26 | 22.50 | 22.21 | 22.40 | 00:00:00 | | 2003-12-17 | 56,800 | 22.30 | 22.95 | 22.30 | 22.65 | 00:00:00 | | 2003-12-18 | 78,300 | 22.45 | 22.96 | 22.32 | 22.88 | 00:00:00 | | 2003-12-19 | 75,100 | 22.98 | 23.14 | 22.76 | 22.85 | 00:00:00 | | 2003-12-22 | 62,200 | 22.75 | 23.10 | 22.62 | 22.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
