|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-09 | 80,900 | 26.12 | 26.49 | 26.09 | 26.37 | 00:00:00 | | 2005-05-10 | 79,800 | 26.32 | 26.60 | 26.16 | 26.19 | 00:00:00 | | 2005-05-11 | 64,500 | 26.15 | 26.70 | 26.08 | 26.24 | 00:00:00 | | 2005-05-12 | 71,700 | 26.35 | 26.66 | 26.31 | 26.51 | 00:00:00 | | 2005-05-13 | 57,600 | 26.40 | 26.47 | 25.94 | 26.21 | 00:00:00 | | 2005-05-16 | 8,200 | 26.25 | 26.56 | 25.64 | 26.00 | 00:00:00 | | 2005-05-17 | 35,700 | 26.05 | 26.05 | 25.66 | 25.92 | 00:00:00 | | 2005-05-18 | 54,200 | 26.07 | 26.69 | 25.98 | 26.65 | 00:00:00 | | 2005-05-19 | 79,100 | 26.53 | 26.99 | 26.53 | 26.89 | 00:00:00 | | 2005-05-20 | 105,500 | 26.91 | 27.34 | 26.91 | 27.17 | 00:00:00 | | 2005-05-23 | 62,400 | 27.30 | 27.41 | 27.03 | 27.21 | 00:00:00 | | 2005-05-24 | 53,900 | 27.20 | 27.33 | 27.09 | 27.20 | 00:00:00 | | 2005-05-25 | 40,500 | 27.25 | 27.34 | 27.08 | 27.09 | 00:00:00 | | 2005-05-26 | 20,800 | 27.23 | 27.28 | 27.04 | 27.22 | 00:00:00 | | 2005-05-27 | 40,600 | 27.15 | 27.30 | 27.07 | 27.18 | 00:00:00 | | 2005-05-30 | 47,000 | 27.20 | 27.39 | 27.16 | 27.27 | 00:00:00 | | 2005-05-31 | 74,800 | 27.35 | 27.45 | 27.21 | 27.25 | 00:00:00 | | 2005-06-01 | 76,800 | 27.35 | 27.99 | 27.31 | 27.95 | 00:00:00 | | 2005-06-02 | 124,700 | 27.85 | 28.21 | 27.76 | 27.89 | 00:00:00 | | 2005-06-03 | 78,400 | 28.15 | 28.21 | 27.75 | 27.85 | 00:00:00 | | 2005-06-06 | 70,000 | 27.85 | 28.03 | 27.75 | 27.81 | 00:00:00 | | 2005-06-07 | 53,800 | 27.87 | 28.18 | 27.67 | 28.12 | 00:00:00 | | 2005-06-08 | 56,200 | 27.95 | 27.99 | 27.81 | 27.95 | 00:00:00 | | 2005-06-09 | 78,300 | 27.85 | 28.49 | 27.73 | 28.45 | 00:00:00 | | 2005-06-10 | 91,900 | 28.49 | 28.60 | 28.23 | 28.48 | 00:00:00 | | 2005-06-13 | 70,900 | 28.58 | 28.60 | 28.29 | 28.53 | 00:00:00 | | 2005-06-14 | 53,200 | 28.43 | 28.54 | 28.26 | 28.32 | 00:00:00 | | 2005-06-15 | 60,800 | 28.38 | 28.45 | 27.95 | 28.01 | 00:00:00 | | 2005-06-16 | 50,000 | 28.12 | 28.26 | 27.96 | 28.18 | 00:00:00 | | 2005-06-17 | 55,300 | 28.40 | 28.40 | 28.01 | 28.07 | 00:00:00 | | 2005-06-20 | 64,900 | 28.00 | 28.29 | 27.70 | 28.22 | 00:00:00 | | 2005-06-21 | 66,000 | 28.35 | 28.78 | 28.35 | 28.46 | 00:00:00 | | 2005-06-22 | 47,300 | 28.40 | 28.63 | 28.21 | 28.47 | 00:00:00 | | 2005-06-23 | 40,600 | 28.47 | 28.60 | 28.21 | 28.44 | 00:00:00 | | 2005-06-24 | 47,300 | 28.10 | 28.16 | 27.52 | 27.70 | 00:00:00 | | 2005-06-27 | 67,800 | 27.52 | 27.58 | 27.34 | 27.35 | 00:00:00 | | 2005-06-28 | 37,100 | 27.32 | 27.78 | 27.15 | 27.65 | 00:00:00 | | 2005-06-29 | 37,900 | 27.85 | 27.85 | 27.20 | 27.78 | 00:00:00 | | 2005-06-30 | 23,500 | 27.55 | 27.74 | 27.42 | 27.62 | 00:00:00 | | 2005-07-01 | 42,600 | 27.62 | 27.90 | 27.52 | 27.83 | 00:00:00 | | 2005-07-04 | 42,600 | 27.81 | 27.85 | 27.60 | 27.65 | 00:00:00 | | 2005-07-05 | 44,300 | 27.65 | 27.68 | 27.36 | 27.63 | 00:00:00 | | 2005-07-06 | 33,800 | 27.55 | 27.71 | 27.35 | 27.41 | 00:00:00 | | 2005-07-07 | 168,500 | 27.30 | 27.30 | 26.25 | 26.88 | 00:00:00 | | 2005-07-08 | 47,600 | 27.02 | 27.25 | 26.90 | 27.23 | 00:00:00 | | 2005-07-11 | 60,800 | 27.40 | 27.76 | 27.40 | 27.73 | 00:00:00 | | 2005-07-12 | 44,800 | 27.83 | 27.99 | 27.48 | 27.95 | 00:00:00 | | 2005-07-13 | 36,600 | 28.00 | 28.18 | 27.86 | 28.15 | 00:00:00 | | 2005-07-14 | 64,200 | 28.13 | 28.28 | 28.05 | 28.16 | 00:00:00 | | 2005-07-15 | 36,300 | 28.22 | 28.26 | 28.10 | 28.18 | 00:00:00 | | 2005-07-18 | 64,500 | 28.20 | 28.62 | 28.14 | 28.62 | 00:00:00 | | 2005-07-19 | 78,100 | 28.60 | 28.78 | 28.24 | 28.75 | 00:00:00 | | 2005-07-20 | 88,500 | 28.80 | 29.03 | 28.77 | 29.00 | 00:00:00 | | 2005-07-21 | 111,000 | 29.20 | 29.56 | 28.99 | 29.43 | 00:00:00 | | 2005-07-22 | 144,700 | 29.38 | 29.57 | 29.13 | 29.46 | 00:00:00 | | 2005-07-25 | 85,700 | 29.50 | 29.91 | 29.42 | 29.63 | 00:00:00 | | 2005-07-26 | 60,200 | 29.65 | 29.68 | 29.25 | 29.28 | 00:00:00 | | 2005-07-27 | 38,400 | 29.30 | 29.44 | 29.17 | 29.26 | 00:00:00 | | 2005-07-28 | 51,300 | 29.40 | 29.63 | 29.19 | 29.62 | 00:00:00 | | 2005-07-29 | 51,000 | 29.45 | 29.58 | 29.42 | 29.48 | 00:00:00 | | 2005-08-01 | 50,100 | 29.45 | 29.58 | 29.37 | 29.41 | 00:00:00 | | 2005-08-02 | 48,300 | 29.43 | 29.80 | 29.43 | 29.75 | 00:00:00 | | 2005-08-03 | 111,100 | 29.73 | 30.19 | 29.67 | 30.11 | 00:00:00 | | 2005-08-04 | 108,000 | 30.10 | 30.39 | 29.85 | 29.92 | 00:00:00 | | 2005-08-05 | 73,500 | 29.90 | 30.05 | 29.83 | 29.95 | 00:00:00 | | 2005-08-08 | 90,300 | 30.10 | 30.40 | 29.85 | 29.98 | 00:00:00 | | 2005-08-09 | 73,500 | 29.95 | 30.47 | 29.81 | 30.43 | 00:00:00 | | 2005-08-10 | 136,900 | 30.00 | 30.08 | 29.57 | 29.97 | 00:00:00 | | 2005-08-11 | 77,700 | 30.02 | 30.15 | 29.82 | 29.88 | 00:00:00 | | 2005-08-12 | 42,100 | 30.10 | 30.10 | 29.62 | 29.62 | 00:00:00 | | 2005-08-15 | 73,100 | 29.60 | 29.82 | 29.33 | 29.45 | 00:00:00 | | 2005-08-16 | 119,300 | 29.42 | 29.56 | 28.65 | 28.86 | 00:00:00 | | 2005-08-17 | 137,700 | 28.78 | 28.83 | 28.05 | 28.73 | 00:00:00 | | 2005-08-18 | 48,700 | 28.75 | 28.75 | 28.22 | 28.55 | 00:00:00 | | 2005-08-19 | 66,800 | 28.53 | 29.02 | 28.52 | 28.98 | 00:00:00 | | 2005-08-22 | 43,300 | 28.95 | 29.13 | 28.95 | 28.96 | 00:00:00 | | 2005-08-23 | 30,800 | 28.92 | 29.32 | 28.92 | 29.18 | 00:00:00 | | 2005-08-24 | 67,900 | 29.15 | 29.25 | 28.86 | 29.05 | 00:00:00 | | 2005-08-25 | 39,400 | 28.85 | 28.85 | 28.52 | 28.60 | 00:00:00 | | 2005-08-26 | 28,000 | 28.70 | 28.81 | 28.30 | 28.39 | 00:00:00 | | 2005-08-29 | 44,900 | 28.15 | 28.48 | 28.06 | 28.48 | 00:00:00 | | 2005-08-30 | 37,000 | 28.45 | 28.59 | 28.20 | 28.30 | 00:00:00 | | 2005-08-31 | 20,700 | 28.28 | 28.66 | 28.22 | 28.53 | 00:00:00 | | 2005-09-01 | 46,500 | 28.85 | 28.98 | 28.50 | 28.73 | 00:00:00 | | 2005-09-02 | 40,800 | 28.73 | 29.32 | 28.73 | 29.07 | 00:00:00 | | 2005-09-05 | 28,500 | 29.18 | 29.48 | 29.18 | 29.48 | 00:00:00 | | 2005-09-06 | 46,100 | 29.40 | 29.78 | 29.40 | 29.70 | 00:00:00 | | 2005-09-07 | 90,100 | 29.75 | 30.60 | 29.68 | 30.55 | 00:00:00 | | 2005-09-08 | 107,400 | 30.55 | 30.88 | 30.33 | 30.55 | 00:00:00 | | 2005-09-09 | 62,500 | 30.65 | 30.90 | 30.65 | 30.88 | 00:00:00 | | 2005-09-12 | 55,600 | 30.80 | 30.98 | 30.69 | 30.83 | 00:00:00 | | 2005-09-13 | 129,300 | 30.85 | 30.87 | 29.80 | 29.86 | 00:00:00 | | 2005-09-14 | 78,500 | 30.00 | 30.15 | 29.79 | 29.90 | 00:00:00 | | 2005-09-15 | 50,800 | 29.95 | 30.35 | 29.90 | 29.98 | 00:00:00 | | 2005-09-16 | 165,400 | 30.00 | 30.80 | 29.95 | 30.63 | 00:00:00 | | 2005-09-19 | 170,200 | 29.45 | 30.49 | 29.45 | 30.31 | 00:00:00 | | 2005-09-20 | 42,900 | 30.40 | 30.65 | 30.22 | 30.58 | 00:00:00 | | 2005-09-21 | 55,700 | 30.30 | 30.31 | 29.80 | 29.87 | 00:00:00 | | 2005-09-22 | 66,300 | 29.78 | 29.79 | 29.27 | 29.36 | 00:00:00 | | 2005-09-23 | 45,600 | 29.60 | 29.75 | 29.17 | 29.30 | 00:00:00 | | 2005-09-26 | 71,200 | 29.85 | 30.44 | 29.79 | 30.40 | 00:00:00 | | 2005-09-27 | 43,400 | 30.25 | 30.38 | 29.89 | 29.96 | 00:00:00 | | 2005-09-28 | 65,500 | 30.19 | 30.55 | 30.08 | 30.54 | 00:00:00 | | 2005-09-29 | 52,800 | 30.60 | 30.60 | 30.14 | 30.33 | 00:00:00 | | 2005-09-30 | 62,300 | 30.50 | 30.59 | 30.28 | 30.58 | 00:00:00 | | 2005-10-03 | 27,600 | 30.45 | 30.79 | 30.33 | 30.79 | 00:00:00 | | 2005-10-04 | 74,800 | 30.70 | 31.24 | 30.49 | 31.19 | 00:00:00 | | 2005-10-05 | 73,500 | 30.98 | 30.99 | 30.32 | 30.39 | 00:00:00 | | 2005-10-06 | 73,200 | 30.02 | 30.20 | 29.68 | 30.07 | 00:00:00 | | 2005-10-07 | 40,400 | 29.99 | 30.21 | 29.71 | 30.08 | 00:00:00 | | 2005-10-10 | 48,100 | 30.40 | 30.50 | 30.00 | 30.11 | 00:00:00 | | 2005-10-11 | 34,100 | 30.23 | 30.41 | 30.16 | 30.21 | 00:00:00 | | 2005-10-12 | 55,300 | 29.96 | 29.96 | 29.53 | 29.53 | 00:00:00 | | 2005-10-13 | 43,600 | 29.60 | 29.85 | 29.49 | 29.59 | 00:00:00 | | 2005-10-14 | 50,400 | 29.69 | 29.73 | 29.35 | 29.62 | 00:00:00 | | 2005-10-17 | 33,800 | 29.58 | 29.77 | 29.39 | 29.45 | 00:00:00 | | 2005-10-18 | 31,200 | 29.63 | 29.77 | 29.37 | 29.44 | 00:00:00 | | 2005-10-19 | 101,900 | 29.01 | 29.21 | 28.45 | 28.88 | 00:00:00 | | 2005-10-20 | 57,900 | 29.12 | 29.21 | 28.75 | 28.82 | 00:00:00 | | 2005-10-21 | 45,700 | 28.71 | 29.05 | 28.56 | 28.65 | 00:00:00 | | 2005-10-24 | 35,000 | 28.51 | 29.25 | 28.51 | 29.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
