|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-22 | 62,200 | 22.75 | 23.10 | 22.62 | 22.80 | 00:00:00 | | 2003-12-23 | 47,200 | 22.90 | 23.04 | 22.85 | 23.00 | 00:00:00 | | 2003-12-24 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2003-12-25 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2003-12-26 | 0 | 23.00 | 23.00 | 23.00 | 23.00 | 00:00:00 | | 2003-12-29 | 50,400 | 23.00 | 23.24 | 22.93 | 23.24 | 00:00:00 | | 2003-12-30 | 67,000 | 23.35 | 23.59 | 23.24 | 23.40 | 00:00:00 | | 2003-12-31 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2004-01-01 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2004-01-02 | 85,100 | 23.37 | 23.88 | 23.33 | 23.83 | 00:00:00 | | 2004-01-05 | 128,600 | 23.70 | 24.15 | 23.55 | 24.01 | 00:00:00 | | 2004-01-06 | 85,400 | 24.10 | 24.13 | 23.75 | 24.06 | 00:00:00 | | 2004-01-07 | 86,300 | 24.10 | 24.37 | 23.77 | 24.00 | 00:00:00 | | 2004-01-08 | 146,100 | 24.15 | 24.64 | 24.11 | 24.60 | 00:00:00 | | 2004-01-09 | 101,500 | 24.64 | 24.74 | 24.22 | 24.38 | 00:00:00 | | 2004-01-12 | 94,300 | 24.25 | 24.86 | 24.15 | 24.42 | 00:00:00 | | 2004-01-13 | 115,100 | 24.55 | 24.74 | 24.25 | 24.40 | 00:00:00 | | 2004-01-14 | 81,400 | 24.40 | 24.79 | 24.23 | 24.60 | 00:00:00 | | 2004-01-15 | 77,800 | 24.60 | 24.78 | 24.25 | 24.72 | 00:00:00 | | 2004-01-16 | 94,100 | 24.80 | 24.89 | 24.48 | 24.88 | 00:00:00 | | 2004-01-19 | 124,800 | 24.85 | 25.46 | 24.83 | 25.32 | 00:00:00 | | 2004-01-20 | 112,800 | 25.35 | 25.82 | 25.25 | 25.35 | 00:00:00 | | 2004-01-21 | 93,400 | 25.45 | 25.63 | 24.77 | 25.13 | 00:00:00 | | 2004-01-22 | 129,000 | 25.20 | 25.20 | 24.36 | 24.54 | 00:00:00 | | 2004-01-23 | 66,100 | 24.40 | 24.64 | 24.26 | 24.45 | 00:00:00 | | 2004-01-26 | 76,400 | 24.42 | 24.62 | 24.01 | 24.18 | 00:00:00 | | 2004-01-27 | 64,400 | 24.40 | 24.79 | 24.25 | 24.28 | 00:00:00 | | 2004-01-28 | 66,300 | 24.25 | 25.02 | 24.15 | 24.78 | 00:00:00 | | 2004-01-29 | 89,400 | 24.75 | 24.80 | 24.25 | 24.40 | 00:00:00 | | 2004-01-30 | 68,300 | 24.40 | 24.85 | 24.29 | 24.33 | 00:00:00 | | 2004-02-02 | 94,700 | 24.40 | 24.80 | 24.21 | 24.53 | 00:00:00 | | 2004-02-03 | 140,900 | 24.45 | 24.62 | 23.70 | 24.10 | 00:00:00 | | 2004-02-04 | 222,800 | 23.70 | 23.80 | 22.87 | 23.70 | 00:00:00 | | 2004-02-05 | 74,100 | 23.55 | 23.73 | 23.30 | 23.45 | 00:00:00 | | 2004-02-06 | 76,700 | 23.40 | 23.60 | 23.01 | 23.26 | 00:00:00 | | 2004-02-09 | 54,700 | 23.41 | 23.91 | 23.41 | 23.66 | 00:00:00 | | 2004-02-10 | 54,700 | 23.65 | 23.92 | 23.50 | 23.85 | 00:00:00 | | 2004-02-11 | 53,200 | 23.85 | 23.95 | 23.72 | 23.94 | 00:00:00 | | 2004-02-12 | 57,600 | 24.00 | 24.16 | 23.57 | 23.80 | 00:00:00 | | 2004-02-13 | 54,700 | 23.80 | 23.92 | 23.27 | 23.38 | 00:00:00 | | 2004-02-16 | 75,800 | 23.32 | 23.50 | 23.08 | 23.50 | 00:00:00 | | 2004-02-17 | 56,300 | 23.42 | 23.73 | 23.21 | 23.62 | 00:00:00 | | 2004-02-18 | 68,500 | 23.65 | 23.70 | 23.10 | 23.35 | 00:00:00 | | 2004-02-19 | 64,900 | 23.35 | 23.70 | 23.35 | 23.47 | 00:00:00 | | 2004-02-20 | 155,300 | 23.42 | 23.42 | 22.60 | 22.85 | 00:00:00 | | 2004-02-23 | 42,600 | 22.95 | 23.30 | 22.86 | 23.00 | 00:00:00 | | 2004-02-24 | 147,100 | 23.00 | 23.00 | 22.18 | 22.50 | 00:00:00 | | 2004-02-25 | 72,800 | 22.45 | 22.76 | 22.38 | 22.64 | 00:00:00 | | 2004-02-26 | 53,500 | 22.60 | 22.85 | 22.45 | 22.67 | 00:00:00 | | 2004-02-27 | 52,100 | 22.70 | 23.10 | 22.50 | 22.70 | 00:00:00 | | 2004-03-01 | 67,200 | 23.02 | 23.42 | 22.92 | 23.37 | 00:00:00 | | 2004-03-02 | 45,100 | 23.42 | 23.58 | 23.24 | 23.40 | 00:00:00 | | 2004-03-03 | 48,600 | 23.25 | 23.60 | 23.25 | 23.52 | 00:00:00 | | 2004-03-04 | 45,700 | 23.58 | 23.69 | 23.35 | 23.66 | 00:00:00 | | 2004-03-05 | 61,900 | 23.60 | 23.70 | 23.01 | 23.49 | 00:00:00 | | 2004-03-08 | 48,700 | 23.61 | 23.73 | 23.36 | 23.69 | 00:00:00 | | 2004-03-09 | 51,000 | 23.45 | 23.82 | 23.38 | 23.50 | 00:00:00 | | 2004-03-10 | 76,600 | 23.30 | 23.55 | 22.95 | 23.13 | 00:00:00 | | 2004-03-11 | 325,200 | 22.60 | 22.68 | 21.65 | 22.03 | 00:00:00 | | 2004-03-12 | 283,300 | 21.40 | 21.77 | 20.85 | 21.60 | 00:00:00 | | 2004-03-15 | 214,800 | 21.55 | 21.55 | 20.65 | 20.77 | 00:00:00 | | 2004-03-16 | 230,000 | 20.75 | 21.00 | 20.25 | 20.75 | 00:00:00 | | 2004-03-17 | 91,000 | 21.10 | 21.51 | 21.03 | 21.45 | 00:00:00 | | 2004-03-18 | 223,500 | 21.25 | 21.25 | 20.21 | 20.35 | 00:00:00 | | 2004-03-19 | 234,100 | 20.52 | 20.57 | 19.89 | 20.00 | 00:00:00 | | 2004-03-22 | 223,400 | 19.81 | 19.81 | 19.01 | 19.28 | 00:00:00 | | 2004-03-23 | 105,200 | 19.50 | 20.15 | 19.50 | 19.75 | 00:00:00 | | 2004-03-24 | 111,200 | 19.77 | 19.90 | 19.25 | 19.68 | 00:00:00 | | 2004-03-25 | 101,700 | 19.75 | 20.13 | 19.75 | 20.02 | 00:00:00 | | 2004-03-26 | 78,600 | 20.25 | 20.29 | 20.05 | 20.25 | 00:00:00 | | 2004-03-29 | 51,600 | 20.30 | 20.53 | 20.02 | 20.40 | 00:00:00 | | 2004-03-30 | 76,400 | 20.43 | 20.43 | 19.90 | 20.20 | 00:00:00 | | 2004-03-31 | 75,700 | 20.25 | 20.35 | 19.65 | 19.95 | 00:00:00 | | 2004-04-01 | 84,600 | 19.95 | 20.16 | 19.72 | 20.08 | 00:00:00 | | 2004-04-02 | 78,800 | 20.15 | 20.74 | 20.00 | 20.65 | 00:00:00 | | 2004-04-05 | 96,800 | 20.85 | 21.13 | 20.58 | 21.00 | 00:00:00 | | 2004-04-06 | 102,900 | 21.23 | 21.35 | 21.05 | 21.22 | 00:00:00 | | 2004-04-07 | 83,600 | 21.20 | 21.61 | 21.12 | 21.27 | 00:00:00 | | 2004-04-08 | 72,600 | 21.30 | 21.57 | 21.01 | 21.10 | 00:00:00 | | 2004-04-09 | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 00:00:00 | | 2004-04-12 | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 00:00:00 | | 2004-04-13 | 120,700 | 21.35 | 21.89 | 21.32 | 21.56 | 00:00:00 | | 2004-04-14 | 59,000 | 21.50 | 21.58 | 21.04 | 21.58 | 00:00:00 | | 2004-04-15 | 43,200 | 21.50 | 21.57 | 21.29 | 21.53 | 00:00:00 | | 2004-04-16 | 69,000 | 21.40 | 21.85 | 21.40 | 21.80 | 00:00:00 | | 2004-04-19 | 47,100 | 21.65 | 21.75 | 21.47 | 21.71 | 00:00:00 | | 2004-04-20 | 79,900 | 21.78 | 21.83 | 21.60 | 21.73 | 00:00:00 | | 2004-04-21 | 41,100 | 21.50 | 21.65 | 21.26 | 21.60 | 00:00:00 | | 2004-04-22 | 119,300 | 21.42 | 21.80 | 21.15 | 21.70 | 00:00:00 | | 2004-04-23 | 71,900 | 21.70 | 21.99 | 21.62 | 21.95 | 00:00:00 | | 2004-04-26 | 100,700 | 21.98 | 22.39 | 21.97 | 22.30 | 00:00:00 | | 2004-04-27 | 94,300 | 22.40 | 22.89 | 22.40 | 22.75 | 00:00:00 | | 2004-04-28 | 119,200 | 22.65 | 22.92 | 22.17 | 22.64 | 00:00:00 | | 2004-04-29 | 174,600 | 22.75 | 23.07 | 22.54 | 22.80 | 00:00:00 | | 2004-04-30 | 63,700 | 22.70 | 22.79 | 22.41 | 22.65 | 00:00:00 | | 2004-05-03 | 80,200 | 21.90 | 22.25 | 21.81 | 22.23 | 00:00:00 | | 2004-05-04 | 77,100 | 22.15 | 22.34 | 21.65 | 21.73 | 00:00:00 | | 2004-05-05 | 72,700 | 21.61 | 22.46 | 21.60 | 22.41 | 00:00:00 | | 2004-05-06 | 71,000 | 22.40 | 22.40 | 21.73 | 21.73 | 00:00:00 | | 2004-05-07 | 90,000 | 21.85 | 22.20 | 21.74 | 21.85 | 00:00:00 | | 2004-05-10 | 116,400 | 21.25 | 21.54 | 20.74 | 21.13 | 00:00:00 | | 2004-05-11 | 80,500 | 21.03 | 21.28 | 20.72 | 21.07 | 00:00:00 | | 2004-05-12 | 61,000 | 21.00 | 21.52 | 20.90 | 21.02 | 00:00:00 | | 2004-05-13 | 72,400 | 21.30 | 21.79 | 21.30 | 21.60 | 00:00:00 | | 2004-05-14 | 72,100 | 21.55 | 21.98 | 21.48 | 21.85 | 00:00:00 | | 2004-05-17 | 71,100 | 21.25 | 21.38 | 21.15 | 21.33 | 00:00:00 | | 2004-05-18 | 70,800 | 21.60 | 22.20 | 21.60 | 22.14 | 00:00:00 | | 2004-05-19 | 108,100 | 22.35 | 22.99 | 22.35 | 22.97 | 00:00:00 | | 2004-05-20 | 10,800 | 22.70 | 22.70 | 22.44 | 22.69 | 00:00:00 | | 2004-05-21 | 42,500 | 22.70 | 22.70 | 22.12 | 22.30 | 00:00:00 | | 2004-05-24 | 78,500 | 22.30 | 22.96 | 22.30 | 22.60 | 00:00:00 | | 2004-05-25 | 39,000 | 22.50 | 22.55 | 22.20 | 22.49 | 00:00:00 | | 2004-05-26 | 107,000 | 22.76 | 23.05 | 22.76 | 23.00 | 00:00:00 | | 2004-05-27 | 157,700 | 23.00 | 23.69 | 23.00 | 23.52 | 00:00:00 | | 2004-05-28 | 90,500 | 23.70 | 23.76 | 23.26 | 23.32 | 00:00:00 | | 2004-05-31 | 6,600 | 23.42 | 23.56 | 23.37 | 23.41 | 00:00:00 | | 2004-06-01 | 62,000 | 23.35 | 23.43 | 22.96 | 23.15 | 00:00:00 | | 2004-06-02 | 99,800 | 23.40 | 23.77 | 23.40 | 23.69 | 00:00:00 | | 2004-06-03 | 99,100 | 23.67 | 23.95 | 23.61 | 23.81 | 00:00:00 | | 2004-06-04 | 66,100 | 23.70 | 23.80 | 23.54 | 23.72 | 00:00:00 | | 2004-06-07 | 126,900 | 23.96 | 24.02 | 23.36 | 23.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
