|
 BAYER SCHERING PH - [Ticker: SCH.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 | | SCH.F quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 45,000 | 39.50 | 39.55 | 38.51 | 38.85 | 00:00:00 | | 2004-02-24 | 47,300 | 38.85 | 39.00 | 38.45 | 38.67 | 00:00:00 | | 2004-02-25 | 35,900 | 38.62 | 39.38 | 38.43 | 39.33 | 00:00:00 | | 2004-02-26 | 19,100 | 39.35 | 39.73 | 38.95 | 39.47 | 00:00:00 | | 2004-02-27 | 27,700 | 39.55 | 40.11 | 39.55 | 39.85 | 00:00:00 | | 2004-03-01 | 30,000 | 39.80 | 40.30 | 39.10 | 39.45 | 00:00:00 | | 2004-03-02 | 24,300 | 39.40 | 40.00 | 39.20 | 39.90 | 00:00:00 | | 2004-03-03 | 19,200 | 39.85 | 40.25 | 39.50 | 40.05 | 00:00:00 | | 2004-03-04 | 35,000 | 40.25 | 40.99 | 39.87 | 40.60 | 00:00:00 | | 2004-03-05 | 42,100 | 40.55 | 41.22 | 40.41 | 40.75 | 00:00:00 | | 2004-03-08 | 22,100 | 40.80 | 41.09 | 40.63 | 40.85 | 00:00:00 | | 2004-03-09 | 27,100 | 40.70 | 41.35 | 40.60 | 40.82 | 00:00:00 | | 2004-03-10 | 33,300 | 40.70 | 40.78 | 39.92 | 40.55 | 00:00:00 | | 2004-03-11 | 34,700 | 39.80 | 39.87 | 39.38 | 39.80 | 00:00:00 | | 2004-03-12 | 34,200 | 39.15 | 40.00 | 38.83 | 40.00 | 00:00:00 | | 2004-03-15 | 28,400 | 39.60 | 40.10 | 39.35 | 39.58 | 00:00:00 | | 2004-03-16 | 25,900 | 39.80 | 39.85 | 38.85 | 38.98 | 00:00:00 | | 2004-03-17 | 28,200 | 38.85 | 39.25 | 38.53 | 39.10 | 00:00:00 | | 2004-03-18 | 21,200 | 39.25 | 39.25 | 38.31 | 38.45 | 00:00:00 | | 2004-03-19 | 15,500 | 38.70 | 39.00 | 38.20 | 38.50 | 00:00:00 | | 2004-03-22 | 42,000 | 38.15 | 38.45 | 37.60 | 37.90 | 00:00:00 | | 2004-03-23 | 28,100 | 38.00 | 38.00 | 37.30 | 37.45 | 00:00:00 | | 2004-03-24 | 16,300 | 37.45 | 37.89 | 37.35 | 37.85 | 00:00:00 | | 2004-03-25 | 16,700 | 38.00 | 38.13 | 37.30 | 37.72 | 00:00:00 | | 2004-03-26 | 20,000 | 37.75 | 38.15 | 37.45 | 38.15 | 00:00:00 | | 2004-03-29 | 9,800 | 38.00 | 38.25 | 38.00 | 38.20 | 00:00:00 | | 2004-03-30 | 15,700 | 38.15 | 38.48 | 38.04 | 38.48 | 00:00:00 | | 2004-03-31 | 16,100 | 38.50 | 38.80 | 38.25 | 38.70 | 00:00:00 | | 2004-04-01 | 14,100 | 38.80 | 38.95 | 38.40 | 38.85 | 00:00:00 | | 2004-04-02 | 11,600 | 38.75 | 39.15 | 38.65 | 39.11 | 00:00:00 | | 2004-04-05 | 17,600 | 39.20 | 39.65 | 39.05 | 39.45 | 00:00:00 | | 2004-04-06 | 19,100 | 39.45 | 39.53 | 38.85 | 39.00 | 00:00:00 | | 2004-04-07 | 11,900 | 39.00 | 39.77 | 39.00 | 39.45 | 00:00:00 | | 2004-04-08 | 11,700 | 39.90 | 39.90 | 39.30 | 39.40 | 00:00:00 | | 2004-04-09 | 0 | 39.40 | 39.40 | 39.40 | 39.40 | 00:00:00 | | 2004-04-12 | 0 | 39.40 | 39.40 | 39.40 | 39.40 | 00:00:00 | | 2004-04-13 | 17,500 | 39.60 | 39.90 | 39.50 | 39.65 | 00:00:00 | | 2004-04-14 | 14,200 | 39.25 | 39.70 | 39.20 | 39.70 | 00:00:00 | | 2004-04-15 | 25,500 | 39.35 | 40.70 | 39.35 | 40.55 | 00:00:00 | | 2004-04-16 | 23,600 | 40.45 | 41.60 | 40.45 | 41.42 | 00:00:00 | | 2004-04-19 | 28,900 | 40.70 | 40.75 | 39.95 | 40.48 | 00:00:00 | | 2004-04-20 | 21,900 | 40.70 | 40.88 | 40.17 | 40.45 | 00:00:00 | | 2004-04-21 | 15,600 | 40.25 | 40.63 | 39.70 | 40.57 | 00:00:00 | | 2004-04-22 | 18,900 | 40.63 | 40.70 | 39.95 | 40.63 | 00:00:00 | | 2004-04-23 | 36,800 | 40.75 | 41.40 | 40.47 | 41.25 | 00:00:00 | | 2004-04-26 | 49,700 | 41.30 | 43.15 | 41.30 | 42.86 | 00:00:00 | | 2004-04-27 | 40,700 | 42.95 | 43.10 | 42.26 | 42.90 | 00:00:00 | | 2004-04-28 | 33,200 | 42.65 | 44.00 | 42.65 | 43.60 | 00:00:00 | | 2004-04-29 | 35,600 | 43.60 | 43.80 | 43.17 | 43.17 | 00:00:00 | | 2004-04-30 | 30,200 | 43.03 | 44.18 | 43.03 | 43.70 | 00:00:00 | | 2004-05-03 | 39,300 | 43.70 | 44.12 | 43.30 | 43.97 | 00:00:00 | | 2004-05-04 | 37,800 | 43.90 | 44.70 | 43.85 | 44.40 | 00:00:00 | | 2004-05-05 | 33,600 | 44.35 | 44.78 | 44.20 | 44.63 | 00:00:00 | | 2004-05-06 | 31,700 | 44.33 | 44.42 | 43.78 | 43.95 | 00:00:00 | | 2004-05-07 | 28,300 | 43.78 | 44.45 | 43.78 | 44.15 | 00:00:00 | | 2004-05-10 | 30,100 | 43.30 | 44.00 | 43.01 | 43.19 | 00:00:00 | | 2004-05-11 | 21,900 | 43.10 | 43.48 | 42.92 | 43.40 | 00:00:00 | | 2004-05-12 | 23,600 | 43.40 | 43.70 | 43.10 | 43.40 | 00:00:00 | | 2004-05-13 | 19,900 | 43.50 | 44.35 | 43.50 | 44.00 | 00:00:00 | | 2004-05-14 | 25,500 | 44.00 | 44.40 | 43.62 | 44.30 | 00:00:00 | | 2004-05-17 | 26,100 | 43.80 | 44.00 | 43.61 | 43.75 | 00:00:00 | | 2004-05-18 | 20,700 | 43.80 | 44.14 | 43.80 | 44.02 | 00:00:00 | | 2004-05-19 | 15,900 | 44.29 | 44.29 | 43.75 | 43.95 | 00:00:00 | | 2004-05-20 | 1,300 | 43.75 | 44.10 | 43.75 | 43.98 | 00:00:00 | | 2004-05-21 | 11,700 | 43.95 | 44.15 | 43.87 | 44.02 | 00:00:00 | | 2004-05-24 | 23,000 | 44.15 | 44.25 | 43.95 | 44.05 | 00:00:00 | | 2004-05-25 | 14,800 | 43.85 | 44.25 | 43.85 | 44.25 | 00:00:00 | | 2004-05-26 | 20,500 | 44.35 | 44.50 | 44.20 | 44.38 | 00:00:00 | | 2004-05-27 | 12,900 | 44.30 | 44.45 | 44.15 | 44.17 | 00:00:00 | | 2004-05-28 | 21,500 | 44.45 | 44.80 | 44.30 | 44.80 | 00:00:00 | | 2004-05-31 | 1,800 | 44.60 | 44.90 | 44.60 | 44.85 | 00:00:00 | | 2004-06-01 | 8,500 | 44.88 | 44.91 | 44.48 | 44.70 | 00:00:00 | | 2004-06-02 | 59,300 | 44.70 | 46.15 | 44.70 | 46.02 | 00:00:00 | | 2004-06-03 | 18,400 | 45.90 | 46.25 | 45.22 | 46.19 | 00:00:00 | | 2004-06-04 | 34,900 | 46.05 | 46.69 | 46.05 | 46.50 | 00:00:00 | | 2004-06-07 | 31,500 | 46.50 | 46.75 | 46.20 | 46.35 | 00:00:00 | | 2004-06-08 | 24,000 | 46.50 | 46.55 | 45.35 | 45.68 | 00:00:00 | | 2004-06-09 | 11,600 | 45.30 | 45.82 | 45.12 | 45.40 | 00:00:00 | | 2004-06-10 | 3,200 | 45.25 | 45.47 | 45.15 | 45.37 | 00:00:00 | | 2004-06-11 | 16,100 | 45.25 | 46.20 | 45.24 | 46.18 | 00:00:00 | | 2004-06-14 | 11,500 | 46.00 | 46.10 | 45.35 | 45.40 | 00:00:00 | | 2004-06-15 | 8,800 | 45.30 | 46.00 | 45.17 | 45.76 | 00:00:00 | | 2004-06-16 | 12,100 | 45.75 | 45.95 | 45.60 | 45.75 | 00:00:00 | | 2004-06-17 | 49,200 | 45.80 | 47.30 | 45.80 | 47.22 | 00:00:00 | | 2004-06-18 | 32,400 | 46.92 | 47.53 | 46.74 | 46.85 | 00:00:00 | | 2004-06-21 | 25,100 | 47.35 | 47.35 | 46.24 | 46.35 | 00:00:00 | | 2004-06-22 | 24,000 | 46.18 | 47.03 | 46.10 | 46.15 | 00:00:00 | | 2004-06-23 | 23,500 | 46.40 | 46.75 | 46.30 | 46.67 | 00:00:00 | | 2004-06-24 | 28,100 | 47.00 | 47.45 | 47.00 | 47.30 | 00:00:00 | | 2004-06-25 | 36,800 | 47.25 | 47.98 | 47.10 | 47.75 | 00:00:00 | | 2004-06-28 | 25,500 | 47.80 | 48.40 | 47.80 | 48.04 | 00:00:00 | | 2004-06-29 | 13,400 | 48.15 | 48.47 | 47.78 | 48.47 | 00:00:00 | | 2004-06-30 | 17,100 | 48.40 | 48.63 | 48.07 | 48.54 | 00:00:00 | | 2004-07-01 | 31,000 | 48.65 | 48.88 | 48.50 | 48.50 | 00:00:00 | | 2004-07-02 | 19,100 | 48.60 | 48.60 | 47.85 | 48.40 | 00:00:00 | | 2004-07-05 | 33,700 | 48.40 | 48.99 | 48.30 | 48.99 | 00:00:00 | | 2004-07-06 | 19,700 | 48.90 | 48.90 | 48.23 | 48.33 | 00:00:00 | | 2004-07-07 | 11,100 | 48.10 | 48.45 | 47.96 | 48.02 | 00:00:00 | | 2004-07-08 | 17,700 | 48.00 | 49.01 | 48.00 | 48.88 | 00:00:00 | | 2004-07-09 | 14,900 | 48.90 | 48.90 | 48.20 | 48.43 | 00:00:00 | | 2004-07-12 | 15,300 | 48.10 | 48.43 | 47.70 | 47.75 | 00:00:00 | | 2004-07-13 | 16,300 | 48.00 | 48.13 | 47.18 | 47.18 | 00:00:00 | | 2004-07-14 | 22,800 | 46.90 | 47.67 | 46.60 | 47.60 | 00:00:00 | | 2004-07-15 | 13,600 | 47.45 | 47.98 | 47.40 | 47.63 | 00:00:00 | | 2004-07-16 | 13,400 | 47.55 | 47.65 | 47.28 | 47.32 | 00:00:00 | | 2004-07-19 | 15,800 | 46.75 | 47.00 | 46.58 | 46.72 | 00:00:00 | | 2004-07-20 | 10,400 | 46.40 | 47.60 | 46.40 | 47.41 | 00:00:00 | | 2004-07-21 | 14,200 | 47.80 | 47.90 | 47.30 | 47.38 | 00:00:00 | | 2004-07-22 | 26,200 | 47.75 | 48.52 | 46.83 | 46.90 | 00:00:00 | | 2004-07-23 | 6,200 | 47.40 | 47.40 | 46.88 | 46.95 | 00:00:00 | | 2004-07-26 | 40,500 | 46.67 | 47.07 | 45.40 | 46.02 | 00:00:00 | | 2004-07-27 | 17,300 | 46.00 | 46.30 | 45.70 | 46.30 | 00:00:00 | | 2004-07-28 | 4,500 | 46.50 | 46.50 | 45.56 | 45.56 | 00:00:00 | | 2004-07-29 | 8,700 | 45.68 | 46.72 | 45.68 | 46.72 | 00:00:00 | | 2004-07-30 | 8,200 | 46.55 | 46.85 | 46.40 | 46.85 | 00:00:00 | | 2004-08-02 | 5,400 | 46.60 | 47.30 | 46.55 | 47.20 | 00:00:00 | | 2004-08-03 | 8,300 | 47.17 | 47.50 | 46.72 | 46.80 | 00:00:00 | | 2004-08-04 | 6,900 | 46.70 | 47.28 | 46.70 | 47.05 | 00:00:00 | | 2004-08-05 | 8,500 | 47.08 | 47.08 | 46.55 | 46.70 | 00:00:00 | | 2004-08-06 | 11,100 | 46.40 | 46.80 | 46.25 | 46.48 | 00:00:00 | | 2004-08-09 | 15,300 | 46.30 | 46.60 | 45.82 | 46.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
