|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-22 | 69,800 | 23.98 | 24.02 | 23.68 | 23.94 | 00:00:00 | | 2004-11-23 | 61,800 | 23.90 | 23.93 | 23.63 | 23.65 | 00:00:00 | | 2004-11-24 | 27,500 | 23.85 | 23.98 | 23.66 | 23.74 | 00:00:00 | | 2004-11-25 | 64,400 | 24.08 | 24.24 | 23.91 | 24.20 | 00:00:00 | | 2004-11-26 | 47,700 | 24.16 | 24.19 | 23.95 | 24.15 | 00:00:00 | | 2004-11-29 | 93,100 | 24.25 | 24.59 | 23.95 | 24.08 | 00:00:00 | | 2004-11-30 | 65,900 | 24.15 | 24.29 | 23.81 | 23.90 | 00:00:00 | | 2004-12-01 | 42,700 | 23.82 | 24.45 | 23.77 | 24.45 | 00:00:00 | | 2004-12-02 | 88,800 | 24.50 | 24.59 | 24.30 | 24.50 | 00:00:00 | | 2004-12-03 | 56,800 | 24.50 | 24.59 | 24.18 | 24.31 | 00:00:00 | | 2004-12-06 | 50,100 | 24.30 | 24.65 | 24.20 | 24.64 | 00:00:00 | | 2004-12-07 | 46,600 | 24.55 | 24.59 | 24.44 | 24.49 | 00:00:00 | | 2004-12-08 | 56,800 | 24.25 | 24.56 | 24.25 | 24.52 | 00:00:00 | | 2004-12-09 | 61,400 | 24.45 | 24.57 | 24.11 | 24.34 | 00:00:00 | | 2004-12-10 | 35,300 | 24.35 | 24.40 | 24.10 | 24.39 | 00:00:00 | | 2004-12-13 | 112,400 | 24.40 | 24.83 | 24.34 | 24.80 | 00:00:00 | | 2004-12-14 | 158,600 | 24.85 | 25.18 | 24.81 | 25.10 | 00:00:00 | | 2004-12-15 | 88,800 | 25.15 | 25.49 | 25.15 | 25.32 | 00:00:00 | | 2004-12-16 | 63,900 | 25.35 | 25.49 | 25.16 | 25.39 | 00:00:00 | | 2004-12-17 | 106,400 | 25.41 | 25.51 | 24.85 | 24.90 | 00:00:00 | | 2004-12-20 | 65,500 | 24.90 | 25.25 | 24.90 | 25.19 | 00:00:00 | | 2004-12-21 | 59,500 | 24.83 | 25.21 | 24.75 | 25.18 | 00:00:00 | | 2004-12-22 | 44,800 | 25.18 | 25.31 | 25.04 | 25.21 | 00:00:00 | | 2004-12-23 | 61,200 | 25.15 | 25.35 | 25.04 | 25.23 | 00:00:00 | | 2004-12-24 | 0 | 25.23 | 25.23 | 25.23 | 25.23 | 00:00:00 | | 2004-12-27 | 38,900 | 25.15 | 25.20 | 24.95 | 25.00 | 00:00:00 | | 2004-12-28 | 31,900 | 25.05 | 25.15 | 24.86 | 24.94 | 00:00:00 | | 2004-12-29 | 25,800 | 25.00 | 25.04 | 24.81 | 24.90 | 00:00:00 | | 2004-12-30 | 30,400 | 24.85 | 24.93 | 24.76 | 24.90 | 00:00:00 | | 2004-12-31 | 0 | 24.90 | 24.90 | 24.90 | 24.90 | 00:00:00 | | 2005-01-03 | 59,400 | 25.15 | 25.28 | 24.98 | 25.15 | 00:00:00 | | 2005-01-04 | 67,600 | 24.97 | 25.00 | 24.56 | 24.64 | 00:00:00 | | 2005-01-05 | 80,500 | 24.52 | 24.52 | 24.01 | 24.12 | 00:00:00 | | 2005-01-06 | 106,100 | 24.05 | 24.26 | 23.86 | 24.09 | 00:00:00 | | 2005-01-07 | 58,800 | 24.07 | 24.16 | 23.95 | 24.09 | 00:00:00 | | 2005-01-10 | 83,600 | 23.90 | 24.13 | 23.83 | 24.10 | 00:00:00 | | 2005-01-11 | 52,600 | 24.10 | 24.35 | 23.85 | 23.86 | 00:00:00 | | 2005-01-12 | 112,700 | 23.85 | 24.06 | 23.45 | 23.55 | 00:00:00 | | 2005-01-13 | 53,300 | 23.60 | 23.76 | 23.52 | 23.55 | 00:00:00 | | 2005-01-14 | 34,300 | 23.50 | 23.88 | 23.46 | 23.88 | 00:00:00 | | 2005-01-17 | 66,000 | 24.00 | 24.68 | 24.00 | 24.45 | 00:00:00 | | 2005-01-18 | 53,700 | 24.47 | 24.64 | 24.14 | 24.59 | 00:00:00 | | 2005-01-19 | 67,700 | 24.65 | 24.65 | 24.38 | 24.45 | 00:00:00 | | 2005-01-20 | 56,400 | 24.40 | 24.49 | 24.18 | 24.38 | 00:00:00 | | 2005-01-21 | 74,200 | 24.28 | 25.05 | 24.28 | 24.97 | 00:00:00 | | 2005-01-24 | 108,500 | 24.85 | 25.12 | 24.73 | 24.90 | 00:00:00 | | 2005-01-25 | 114,200 | 24.95 | 25.09 | 24.85 | 25.03 | 00:00:00 | | 2005-01-26 | 0 | 25.03 | 25.03 | 25.03 | 25.03 | 00:00:00 | | 2005-01-27 | 117,100 | 25.00 | 25.09 | 24.69 | 24.75 | 00:00:00 | | 2005-01-28 | 136,300 | 24.85 | 25.05 | 24.67 | 24.88 | 00:00:00 | | 2005-01-31 | 130,500 | 23.90 | 24.50 | 23.90 | 24.47 | 00:00:00 | | 2005-02-01 | 88,600 | 24.47 | 24.79 | 24.39 | 24.73 | 00:00:00 | | 2005-02-02 | 63,000 | 24.75 | 24.75 | 24.36 | 24.45 | 00:00:00 | | 2005-02-03 | 50,400 | 24.55 | 24.60 | 24.35 | 24.43 | 00:00:00 | | 2005-02-04 | 62,600 | 24.55 | 25.08 | 24.46 | 24.98 | 00:00:00 | | 2005-02-07 | 100,600 | 25.00 | 25.48 | 25.00 | 25.40 | 00:00:00 | | 2005-02-08 | 72,300 | 25.33 | 25.49 | 25.28 | 25.36 | 00:00:00 | | 2005-02-09 | 112,400 | 25.42 | 25.79 | 25.32 | 25.63 | 00:00:00 | | 2005-02-10 | 120,400 | 25.64 | 26.05 | 25.55 | 26.00 | 00:00:00 | | 2005-02-11 | 94,700 | 26.05 | 26.37 | 25.98 | 26.36 | 00:00:00 | | 2005-02-14 | 101,100 | 26.25 | 26.75 | 26.25 | 26.53 | 00:00:00 | | 2005-02-15 | 69,500 | 26.40 | 26.47 | 26.15 | 26.33 | 00:00:00 | | 2005-02-16 | 64,000 | 26.25 | 26.25 | 25.90 | 26.00 | 00:00:00 | | 2005-02-17 | 45,700 | 25.95 | 26.49 | 25.95 | 26.40 | 00:00:00 | | 2005-02-18 | 64,100 | 26.40 | 26.79 | 26.37 | 26.73 | 00:00:00 | | 2005-02-21 | 61,300 | 26.75 | 26.84 | 26.59 | 26.73 | 00:00:00 | | 2005-02-22 | 85,600 | 26.74 | 26.74 | 26.27 | 26.31 | 00:00:00 | | 2005-02-23 | 76,300 | 26.12 | 26.12 | 25.72 | 25.96 | 00:00:00 | | 2005-02-24 | 52,800 | 26.05 | 26.39 | 25.95 | 26.30 | 00:00:00 | | 2005-02-25 | 51,300 | 26.40 | 26.67 | 26.40 | 26.61 | 00:00:00 | | 2005-02-28 | 62,100 | 26.76 | 26.85 | 26.32 | 26.36 | 00:00:00 | | 2005-03-01 | 58,400 | 26.48 | 26.55 | 26.18 | 26.51 | 00:00:00 | | 2005-03-02 | 74,700 | 26.30 | 26.88 | 26.20 | 26.84 | 00:00:00 | | 2005-03-03 | 64,300 | 26.70 | 26.70 | 26.35 | 26.43 | 00:00:00 | | 2005-03-04 | 42,400 | 26.45 | 26.67 | 26.40 | 26.60 | 00:00:00 | | 2005-03-07 | 49,300 | 26.65 | 26.72 | 26.50 | 26.72 | 00:00:00 | | 2005-03-08 | 50,500 | 26.70 | 26.70 | 26.34 | 26.49 | 00:00:00 | | 2005-03-09 | 56,200 | 26.25 | 26.62 | 25.82 | 25.87 | 00:00:00 | | 2005-03-10 | 51,600 | 25.82 | 26.20 | 25.82 | 26.05 | 00:00:00 | | 2005-03-11 | 53,400 | 26.20 | 26.66 | 26.16 | 26.40 | 00:00:00 | | 2005-03-14 | 58,000 | 26.30 | 26.50 | 26.12 | 26.15 | 00:00:00 | | 2005-03-15 | 133,800 | 26.50 | 26.65 | 25.15 | 25.67 | 00:00:00 | | 2005-03-16 | 78,700 | 25.70 | 25.78 | 25.19 | 25.33 | 00:00:00 | | 2005-03-17 | 49,200 | 25.15 | 25.72 | 25.15 | 25.61 | 00:00:00 | | 2005-03-18 | 48,800 | 25.60 | 25.74 | 25.43 | 25.74 | 00:00:00 | | 2005-03-21 | 67,700 | 25.85 | 26.20 | 25.40 | 25.53 | 00:00:00 | | 2005-03-22 | 47,500 | 25.47 | 25.67 | 25.27 | 25.67 | 00:00:00 | | 2005-03-23 | 46,000 | 25.25 | 25.49 | 25.17 | 25.40 | 00:00:00 | | 2005-03-24 | 35,600 | 25.35 | 25.67 | 25.30 | 25.62 | 00:00:00 | | 2005-03-25 | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 00:00:00 | | 2005-03-28 | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 00:00:00 | | 2005-03-29 | 49,500 | 25.50 | 25.75 | 25.19 | 25.40 | 00:00:00 | | 2005-03-30 | 26,100 | 25.30 | 25.60 | 25.13 | 25.60 | 00:00:00 | | 2005-03-31 | 54,900 | 25.69 | 25.71 | 25.30 | 25.50 | 00:00:00 | | 2005-04-01 | 42,900 | 25.40 | 25.94 | 25.35 | 25.76 | 00:00:00 | | 2005-04-04 | 33,300 | 25.55 | 25.72 | 25.42 | 25.70 | 00:00:00 | | 2005-04-05 | 31,900 | 25.80 | 25.84 | 25.56 | 25.73 | 00:00:00 | | 2005-04-06 | 39,700 | 25.75 | 26.27 | 25.70 | 26.16 | 00:00:00 | | 2005-04-07 | 36,200 | 26.15 | 26.47 | 26.15 | 26.41 | 00:00:00 | | 2005-04-08 | 39,300 | 26.45 | 26.65 | 26.38 | 26.40 | 00:00:00 | | 2005-04-11 | 37,300 | 26.30 | 26.55 | 26.15 | 26.45 | 00:00:00 | | 2005-04-12 | 48,100 | 26.45 | 26.60 | 26.21 | 26.32 | 00:00:00 | | 2005-04-13 | 45,100 | 26.55 | 26.59 | 26.30 | 26.47 | 00:00:00 | | 2005-04-14 | 37,000 | 26.20 | 26.22 | 25.90 | 25.90 | 00:00:00 | | 2005-04-15 | 52,000 | 25.60 | 25.98 | 25.60 | 25.60 | 00:00:00 | | 2005-04-18 | 158,800 | 25.25 | 25.31 | 24.55 | 24.95 | 00:00:00 | | 2005-04-19 | 46,900 | 25.05 | 25.34 | 24.93 | 25.14 | 00:00:00 | | 2005-04-20 | 49,300 | 25.42 | 25.65 | 24.85 | 24.90 | 00:00:00 | | 2005-04-21 | 37,900 | 24.70 | 24.90 | 24.62 | 24.81 | 00:00:00 | | 2005-04-22 | 39,600 | 25.00 | 25.06 | 24.76 | 24.83 | 00:00:00 | | 2005-04-25 | 39,800 | 24.55 | 25.00 | 24.55 | 24.90 | 00:00:00 | | 2005-04-26 | 35,600 | 24.75 | 25.15 | 24.75 | 25.10 | 00:00:00 | | 2005-04-27 | 51,800 | 25.00 | 25.00 | 24.65 | 24.90 | 00:00:00 | | 2005-04-28 | 43,100 | 24.95 | 25.05 | 24.75 | 24.88 | 00:00:00 | | 2005-04-29 | 56,200 | 24.80 | 25.50 | 24.80 | 25.41 | 00:00:00 | | 2005-05-02 | 71,600 | 25.00 | 25.54 | 25.00 | 25.41 | 00:00:00 | | 2005-05-03 | 43,200 | 25.42 | 25.72 | 25.40 | 25.55 | 00:00:00 | | 2005-05-04 | 40,000 | 25.55 | 25.65 | 25.13 | 25.47 | 00:00:00 | | 2005-05-05 | 10,900 | 25.65 | 25.75 | 25.36 | 25.60 | 00:00:00 | | 2005-05-06 | 53,800 | 25.65 | 26.05 | 25.51 | 26.03 | 00:00:00 | | 2005-05-09 | 80,900 | 26.12 | 26.49 | 26.09 | 26.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
