|
 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 | | 2004-06-07 | 126,900 | 23.96 | 24.02 | 23.36 | 23.68 | 00:00:00 | | 2004-06-08 | 58,500 | 23.75 | 23.75 | 23.21 | 23.51 | 00:00:00 | | 2004-06-09 | 42,300 | 23.47 | 23.53 | 22.95 | 23.00 | 00:00:00 | | 2004-06-10 | 35,300 | 22.92 | 23.30 | 22.87 | 23.12 | 00:00:00 | | 2004-06-11 | 38,900 | 23.12 | 23.32 | 22.90 | 23.24 | 00:00:00 | | 2004-06-14 | 45,200 | 23.20 | 23.20 | 22.54 | 22.58 | 00:00:00 | | 2004-06-15 | 33,000 | 22.55 | 23.10 | 22.52 | 23.10 | 00:00:00 | | 2004-06-16 | 39,700 | 22.80 | 23.08 | 22.80 | 22.99 | 00:00:00 | | 2004-06-17 | 40,300 | 22.90 | 23.11 | 22.76 | 22.88 | 00:00:00 | | 2004-06-18 | 24,700 | 22.90 | 23.00 | 22.68 | 22.85 | 00:00:00 | | 2004-06-21 | 36,400 | 23.03 | 23.11 | 22.77 | 22.88 | 00:00:00 | | 2004-06-22 | 65,200 | 22.75 | 22.97 | 22.44 | 22.60 | 00:00:00 | | 2004-06-23 | 33,800 | 22.75 | 22.83 | 22.54 | 22.70 | 00:00:00 | | 2004-06-24 | 78,300 | 22.87 | 23.50 | 22.87 | 23.43 | 00:00:00 | | 2004-06-25 | 37,300 | 23.40 | 23.46 | 23.22 | 23.38 | 00:00:00 | | 2004-06-28 | 57,800 | 23.41 | 23.85 | 23.40 | 23.68 | 00:00:00 | | 2004-06-29 | 41,900 | 23.57 | 23.74 | 23.44 | 23.70 | 00:00:00 | | 2004-06-30 | 32,900 | 23.68 | 23.82 | 23.61 | 23.70 | 00:00:00 | | 2004-07-01 | 59,300 | 23.85 | 23.99 | 23.55 | 23.60 | 00:00:00 | | 2004-07-02 | 27,300 | 23.55 | 23.65 | 23.38 | 23.38 | 00:00:00 | | 2004-07-05 | 35,900 | 23.32 | 23.51 | 23.28 | 23.36 | 00:00:00 | | 2004-07-06 | 39,200 | 23.35 | 23.35 | 22.96 | 23.02 | 00:00:00 | | 2004-07-07 | 38,000 | 23.02 | 23.20 | 22.85 | 22.88 | 00:00:00 | | 2004-07-08 | 33,300 | 22.80 | 23.01 | 22.69 | 23.00 | 00:00:00 | | 2004-07-09 | 34,200 | 22.90 | 23.28 | 22.75 | 22.85 | 00:00:00 | | 2004-07-12 | 46,000 | 22.77 | 23.00 | 22.55 | 22.58 | 00:00:00 | | 2004-07-13 | 38,300 | 22.67 | 22.82 | 22.56 | 22.62 | 00:00:00 | | 2004-07-14 | 53,700 | 22.48 | 22.62 | 22.30 | 22.58 | 00:00:00 | | 2004-07-15 | 36,600 | 22.50 | 22.60 | 22.31 | 22.41 | 00:00:00 | | 2004-07-16 | 49,200 | 22.25 | 22.50 | 22.13 | 22.21 | 00:00:00 | | 2004-07-19 | 89,000 | 22.10 | 22.12 | 21.43 | 21.85 | 00:00:00 | | 2004-07-20 | 57,300 | 21.75 | 22.22 | 21.63 | 22.20 | 00:00:00 | | 2004-07-21 | 55,500 | 22.40 | 22.40 | 22.14 | 22.20 | 00:00:00 | | 2004-07-22 | 42,200 | 22.08 | 22.08 | 21.61 | 21.78 | 00:00:00 | | 2004-07-23 | 36,800 | 21.78 | 21.78 | 21.45 | 21.50 | 00:00:00 | | 2004-07-26 | 43,300 | 21.53 | 21.53 | 21.22 | 21.28 | 00:00:00 | | 2004-07-27 | 47,300 | 21.30 | 21.50 | 21.26 | 21.43 | 00:00:00 | | 2004-07-28 | 38,900 | 21.57 | 21.64 | 21.21 | 21.21 | 00:00:00 | | 2004-07-29 | 36,000 | 21.30 | 21.97 | 21.30 | 21.97 | 00:00:00 | | 2004-07-30 | 32,600 | 21.93 | 22.33 | 21.87 | 22.16 | 00:00:00 | | 2004-08-02 | 31,000 | 22.00 | 22.06 | 21.82 | 21.91 | 00:00:00 | | 2004-08-03 | 34,300 | 22.00 | 22.18 | 22.00 | 22.03 | 00:00:00 | | 2004-08-04 | 24,000 | 21.92 | 22.08 | 21.88 | 21.90 | 00:00:00 | | 2004-08-05 | 29,800 | 22.03 | 22.06 | 21.65 | 21.75 | 00:00:00 | | 2004-08-06 | 91,000 | 21.53 | 21.60 | 21.09 | 21.22 | 00:00:00 | | 2004-08-09 | 79,900 | 21.15 | 21.30 | 20.82 | 21.03 | 00:00:00 | | 2004-08-10 | 54,600 | 21.04 | 21.13 | 20.57 | 20.97 | 00:00:00 | | 2004-08-11 | 70,200 | 20.99 | 21.00 | 20.39 | 20.60 | 00:00:00 | | 2004-08-12 | 76,000 | 20.70 | 20.75 | 20.07 | 20.36 | 00:00:00 | | 2004-08-13 | 97,700 | 20.10 | 20.29 | 19.77 | 19.87 | 00:00:00 | | 2004-08-16 | 49,900 | 19.83 | 20.22 | 19.73 | 20.10 | 00:00:00 | | 2004-08-17 | 33,600 | 20.15 | 20.30 | 20.00 | 20.17 | 00:00:00 | | 2004-08-18 | 33,700 | 20.20 | 20.48 | 20.18 | 20.46 | 00:00:00 | | 2004-08-19 | 36,400 | 20.55 | 20.81 | 20.50 | 20.63 | 00:00:00 | | 2004-08-20 | 17,900 | 20.62 | 20.80 | 20.50 | 20.80 | 00:00:00 | | 2004-08-23 | 26,200 | 20.93 | 21.18 | 20.93 | 21.02 | 00:00:00 | | 2004-08-24 | 37,100 | 21.05 | 21.18 | 21.01 | 21.05 | 00:00:00 | | 2004-08-25 | 33,300 | 21.20 | 21.20 | 20.99 | 21.18 | 00:00:00 | | 2004-08-26 | 28,500 | 21.28 | 21.40 | 21.15 | 21.25 | 00:00:00 | | 2004-08-27 | 35,800 | 21.25 | 21.65 | 21.25 | 21.64 | 00:00:00 | | 2004-08-30 | 31,800 | 21.55 | 21.65 | 21.30 | 21.48 | 00:00:00 | | 2004-08-31 | 70,300 | 21.25 | 21.35 | 20.82 | 21.08 | 00:00:00 | | 2004-09-01 | 55,200 | 21.12 | 21.19 | 20.65 | 20.94 | 00:00:00 | | 2004-09-02 | 72,900 | 20.87 | 20.95 | 20.51 | 20.93 | 00:00:00 | | 2004-09-03 | 33,000 | 20.90 | 21.15 | 20.77 | 21.05 | 00:00:00 | | 2004-09-06 | 37,800 | 21.07 | 21.36 | 21.06 | 21.35 | 00:00:00 | | 2004-09-07 | 46,600 | 21.40 | 21.48 | 21.16 | 21.36 | 00:00:00 | | 2004-09-08 | 39,700 | 21.25 | 21.29 | 21.03 | 21.06 | 00:00:00 | | 2004-09-09 | 50,700 | 21.04 | 21.06 | 20.86 | 20.98 | 00:00:00 | | 2004-09-10 | 30,400 | 21.00 | 21.10 | 20.85 | 21.06 | 00:00:00 | | 2004-09-13 | 66,500 | 21.62 | 21.96 | 21.55 | 21.70 | 00:00:00 | | 2004-09-14 | 44,500 | 21.75 | 21.96 | 21.70 | 21.95 | 00:00:00 | | 2004-09-15 | 50,100 | 21.93 | 21.95 | 21.69 | 21.77 | 00:00:00 | | 2004-09-16 | 43,300 | 21.80 | 21.94 | 21.67 | 21.76 | 00:00:00 | | 2004-09-17 | 60,200 | 21.80 | 21.95 | 21.73 | 21.90 | 00:00:00 | | 2004-09-20 | 68,500 | 21.98 | 22.10 | 21.73 | 21.77 | 00:00:00 | | 2004-09-21 | 41,200 | 21.80 | 22.12 | 21.80 | 22.12 | 00:00:00 | | 2004-09-22 | 34,800 | 22.05 | 22.18 | 21.82 | 21.91 | 00:00:00 | | 2004-09-23 | 41,800 | 21.85 | 21.87 | 21.62 | 21.79 | 00:00:00 | | 2004-09-24 | 42,000 | 21.75 | 22.01 | 21.75 | 21.90 | 00:00:00 | | 2004-09-27 | 45,600 | 21.85 | 21.85 | 21.53 | 21.75 | 00:00:00 | | 2004-09-28 | 67,600 | 21.65 | 22.03 | 21.65 | 21.99 | 00:00:00 | | 2004-09-29 | 48,000 | 21.96 | 22.42 | 21.96 | 22.30 | 00:00:00 | | 2004-09-30 | 46,500 | 22.35 | 22.37 | 21.92 | 21.92 | 00:00:00 | | 2004-10-01 | 73,700 | 22.18 | 22.80 | 22.15 | 22.71 | 00:00:00 | | 2004-10-04 | 81,700 | 22.95 | 23.10 | 22.83 | 22.85 | 00:00:00 | | 2004-10-05 | 71,700 | 22.90 | 23.33 | 22.85 | 23.13 | 00:00:00 | | 2004-10-06 | 57,600 | 23.12 | 23.22 | 22.91 | 23.15 | 00:00:00 | | 2004-10-07 | 52,900 | 23.25 | 23.25 | 22.92 | 22.98 | 00:00:00 | | 2004-10-08 | 65,100 | 22.95 | 23.11 | 22.63 | 22.72 | 00:00:00 | | 2004-10-11 | 53,400 | 22.55 | 22.90 | 22.51 | 22.59 | 00:00:00 | | 2004-10-12 | 52,900 | 22.55 | 22.59 | 22.19 | 22.38 | 00:00:00 | | 2004-10-13 | 37,900 | 22.50 | 22.80 | 22.43 | 22.50 | 00:00:00 | | 2004-10-14 | 64,000 | 22.28 | 22.37 | 21.99 | 22.08 | 00:00:00 | | 2004-10-15 | 60,900 | 22.05 | 22.12 | 21.80 | 22.12 | 00:00:00 | | 2004-10-18 | 43,000 | 21.95 | 22.20 | 21.95 | 22.20 | 00:00:00 | | 2004-10-19 | 38,700 | 22.39 | 22.59 | 22.34 | 22.39 | 00:00:00 | | 2004-10-20 | 35,300 | 22.08 | 22.24 | 22.00 | 22.24 | 00:00:00 | | 2004-10-21 | 39,100 | 22.17 | 22.30 | 22.02 | 22.10 | 00:00:00 | | 2004-10-22 | 38,100 | 22.30 | 22.61 | 22.22 | 22.44 | 00:00:00 | | 2004-10-25 | 64,800 | 22.00 | 22.03 | 21.70 | 21.73 | 00:00:00 | | 2004-10-26 | 44,600 | 21.78 | 21.83 | 21.55 | 21.70 | 00:00:00 | | 2004-10-27 | 59,700 | 21.85 | 22.05 | 21.59 | 21.99 | 00:00:00 | | 2004-10-28 | 48,600 | 22.15 | 22.36 | 22.11 | 22.30 | 00:00:00 | | 2004-10-29 | 39,000 | 22.29 | 22.50 | 22.20 | 22.25 | 00:00:00 | | 2004-11-01 | 13,900 | 22.25 | 22.52 | 22.23 | 22.45 | 00:00:00 | | 2004-11-02 | 56,300 | 22.55 | 22.90 | 22.43 | 22.85 | 00:00:00 | | 2004-11-03 | 77,500 | 23.00 | 23.14 | 22.81 | 22.86 | 00:00:00 | | 2004-11-04 | 45,700 | 22.90 | 23.13 | 22.72 | 23.11 | 00:00:00 | | 2004-11-05 | 106,000 | 23.15 | 23.48 | 23.15 | 23.27 | 00:00:00 | | 2004-11-08 | 51,600 | 23.12 | 23.28 | 23.11 | 23.19 | 00:00:00 | | 2004-11-09 | 38,700 | 23.22 | 23.30 | 23.06 | 23.18 | 00:00:00 | | 2004-11-10 | 38,700 | 23.20 | 23.38 | 23.20 | 23.31 | 00:00:00 | | 2004-11-11 | 140,300 | 23.23 | 23.99 | 23.21 | 23.92 | 00:00:00 | | 2004-11-12 | 112,200 | 24.00 | 24.33 | 23.93 | 24.03 | 00:00:00 | | 2004-11-15 | 56,000 | 24.30 | 24.31 | 23.99 | 24.03 | 00:00:00 | | 2004-11-16 | 56,900 | 24.05 | 24.15 | 23.77 | 23.77 | 00:00:00 | | 2004-11-17 | 75,900 | 23.96 | 24.40 | 23.90 | 24.29 | 00:00:00 | | 2004-11-18 | 124,900 | 24.35 | 24.69 | 24.32 | 24.40 | 00:00:00 | | 2004-11-19 | 62,700 | 24.41 | 24.64 | 24.03 | 24.03 | 00:00:00 | | 2004-11-22 | 69,800 | 23.98 | 24.02 | 23.68 | 23.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
