|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 15,300 | 46.30 | 46.60 | 45.82 | 46.00 | 00:00:00 | | 2004-08-10 | 51,300 | 45.90 | 46.32 | 45.21 | 45.75 | 00:00:00 | | 2004-08-11 | 13,300 | 45.70 | 45.75 | 45.20 | 45.60 | 00:00:00 | | 2004-08-12 | 13,000 | 45.55 | 45.80 | 45.25 | 45.40 | 00:00:00 | | 2004-08-13 | 4,900 | 45.30 | 45.82 | 45.20 | 45.20 | 00:00:00 | | 2004-08-16 | 10,000 | 45.20 | 45.69 | 45.17 | 45.69 | 00:00:00 | | 2004-08-17 | 32,400 | 45.60 | 45.60 | 44.80 | 45.00 | 00:00:00 | | 2004-08-18 | 10,100 | 44.80 | 44.80 | 44.45 | 44.79 | 00:00:00 | | 2004-08-19 | 5,200 | 44.82 | 44.97 | 44.35 | 44.45 | 00:00:00 | | 2004-08-20 | 5,400 | 44.45 | 44.60 | 44.23 | 44.53 | 00:00:00 | | 2004-08-23 | 8,300 | 44.67 | 45.30 | 44.67 | 44.85 | 00:00:00 | | 2004-08-24 | 3,900 | 44.80 | 44.96 | 44.55 | 44.73 | 00:00:00 | | 2004-08-25 | 8,000 | 44.90 | 45.42 | 44.90 | 45.42 | 00:00:00 | | 2004-08-26 | 4,200 | 45.75 | 45.85 | 45.48 | 45.75 | 00:00:00 | | 2004-08-27 | 16,900 | 45.80 | 46.38 | 45.80 | 46.24 | 00:00:00 | | 2004-08-30 | 5,700 | 46.20 | 46.22 | 45.68 | 45.90 | 00:00:00 | | 2004-08-31 | 7,000 | 45.80 | 46.05 | 45.50 | 45.65 | 00:00:00 | | 2004-09-01 | 4,000 | 45.90 | 46.30 | 45.70 | 45.78 | 00:00:00 | | 2004-09-02 | 5,900 | 45.98 | 46.10 | 45.73 | 45.95 | 00:00:00 | | 2004-09-03 | 5,200 | 45.90 | 46.25 | 45.86 | 45.90 | 00:00:00 | | 2004-09-06 | 4,600 | 46.08 | 46.10 | 45.70 | 45.72 | 00:00:00 | | 2004-09-07 | 19,800 | 45.73 | 46.80 | 45.62 | 46.43 | 00:00:00 | | 2004-09-08 | 9,300 | 46.50 | 47.13 | 46.47 | 47.10 | 00:00:00 | | 2004-09-09 | 39,300 | 47.10 | 49.60 | 47.10 | 49.40 | 00:00:00 | | 2004-09-10 | 40,800 | 49.55 | 49.90 | 49.15 | 49.85 | 00:00:00 | | 2004-09-13 | 22,100 | 49.60 | 49.65 | 48.82 | 49.00 | 00:00:00 | | 2004-09-14 | 14,500 | 48.95 | 48.98 | 48.01 | 48.20 | 00:00:00 | | 2004-09-15 | 11,500 | 48.45 | 48.55 | 47.85 | 48.55 | 00:00:00 | | 2004-09-16 | 12,700 | 48.51 | 49.17 | 48.50 | 49.07 | 00:00:00 | | 2004-09-17 | 11,000 | 49.05 | 49.70 | 48.87 | 49.37 | 00:00:00 | | 2004-09-20 | 12,600 | 49.15 | 49.15 | 48.35 | 48.67 | 00:00:00 | | 2004-09-21 | 10,100 | 48.87 | 49.23 | 48.54 | 49.23 | 00:00:00 | | 2004-09-22 | 6,600 | 49.05 | 49.42 | 48.60 | 48.67 | 00:00:00 | | 2004-09-23 | 9,100 | 48.65 | 49.40 | 48.65 | 49.30 | 00:00:00 | | 2004-09-24 | 14,300 | 49.30 | 49.85 | 49.24 | 49.77 | 00:00:00 | | 2004-09-27 | 13,400 | 49.60 | 49.80 | 49.15 | 49.78 | 00:00:00 | | 2004-09-28 | 18,900 | 49.65 | 49.97 | 49.50 | 49.95 | 00:00:00 | | 2004-09-29 | 42,000 | 49.95 | 51.05 | 49.95 | 50.85 | 00:00:00 | | 2004-09-30 | 12,100 | 51.10 | 51.10 | 50.68 | 50.72 | 00:00:00 | | 2004-10-01 | 14,700 | 50.90 | 51.32 | 50.40 | 51.17 | 00:00:00 | | 2004-10-04 | 17,100 | 51.65 | 51.99 | 51.32 | 51.35 | 00:00:00 | | 2004-10-05 | 12,700 | 51.23 | 51.57 | 50.76 | 50.92 | 00:00:00 | | 2004-10-06 | 13,200 | 50.72 | 51.09 | 50.25 | 50.25 | 00:00:00 | | 2004-10-07 | 30,200 | 50.30 | 50.67 | 48.88 | 49.05 | 00:00:00 | | 2004-10-08 | 12,000 | 49.05 | 49.25 | 48.70 | 48.80 | 00:00:00 | | 2004-10-11 | 7,800 | 48.75 | 49.29 | 48.74 | 49.20 | 00:00:00 | | 2004-10-12 | 5,000 | 49.10 | 49.10 | 48.53 | 48.76 | 00:00:00 | | 2004-10-13 | 9,700 | 49.00 | 49.65 | 48.88 | 49.45 | 00:00:00 | | 2004-10-14 | 9,600 | 49.00 | 49.50 | 49.00 | 49.16 | 00:00:00 | | 2004-10-15 | 10,000 | 49.15 | 50.31 | 48.90 | 50.25 | 00:00:00 | | 2004-10-18 | 14,200 | 50.05 | 50.55 | 50.02 | 50.55 | 00:00:00 | | 2004-10-19 | 14,600 | 50.80 | 51.42 | 50.50 | 50.62 | 00:00:00 | | 2004-10-20 | 15,500 | 50.05 | 50.52 | 49.98 | 50.20 | 00:00:00 | | 2004-10-21 | 17,400 | 50.05 | 51.23 | 49.76 | 50.63 | 00:00:00 | | 2004-10-22 | 15,700 | 50.65 | 51.60 | 50.65 | 51.10 | 00:00:00 | | 2004-10-25 | 10,400 | 50.25 | 50.83 | 49.95 | 50.25 | 00:00:00 | | 2004-10-26 | 5,900 | 50.45 | 50.45 | 49.63 | 49.90 | 00:00:00 | | 2004-10-27 | 12,600 | 49.95 | 50.63 | 49.65 | 50.63 | 00:00:00 | | 2004-10-28 | 16,100 | 50.80 | 51.00 | 49.86 | 50.05 | 00:00:00 | | 2004-10-29 | 7,800 | 50.27 | 50.57 | 49.75 | 50.30 | 00:00:00 | | 2004-11-01 | 2,700 | 50.30 | 50.76 | 50.16 | 50.66 | 00:00:00 | | 2004-11-02 | 15,100 | 50.80 | 50.80 | 50.15 | 50.62 | 00:00:00 | | 2004-11-03 | 10,100 | 50.85 | 51.31 | 50.36 | 50.42 | 00:00:00 | | 2004-11-04 | 7,400 | 50.20 | 50.72 | 50.20 | 50.70 | 00:00:00 | | 2004-11-05 | 14,000 | 50.95 | 51.25 | 50.13 | 50.50 | 00:00:00 | | 2004-11-08 | 18,600 | 49.90 | 49.90 | 48.66 | 49.02 | 00:00:00 | | 2004-11-09 | 12,100 | 48.70 | 49.45 | 48.70 | 49.43 | 00:00:00 | | 2004-11-10 | 10,100 | 49.30 | 50.02 | 49.30 | 49.85 | 00:00:00 | | 2004-11-11 | 19,200 | 50.10 | 51.20 | 50.10 | 51.14 | 00:00:00 | | 2004-11-12 | 15,700 | 51.12 | 51.75 | 51.11 | 51.70 | 00:00:00 | | 2004-11-15 | 11,000 | 51.45 | 51.89 | 51.40 | 51.58 | 00:00:00 | | 2004-11-16 | 12,300 | 51.72 | 51.88 | 51.51 | 51.60 | 00:00:00 | | 2004-11-17 | 13,700 | 51.73 | 52.20 | 51.59 | 52.10 | 00:00:00 | | 2004-11-18 | 26,200 | 52.10 | 53.00 | 51.82 | 52.80 | 00:00:00 | | 2004-11-19 | 10,600 | 52.65 | 53.20 | 52.10 | 52.10 | 00:00:00 | | 2004-11-22 | 19,300 | 52.00 | 52.55 | 51.32 | 51.40 | 00:00:00 | | 2004-11-23 | 5,000 | 51.60 | 52.22 | 51.40 | 51.48 | 00:00:00 | | 2004-11-24 | 9,000 | 51.50 | 52.60 | 51.50 | 52.35 | 00:00:00 | | 2004-11-25 | 23,800 | 52.50 | 54.24 | 52.50 | 54.15 | 00:00:00 | | 2004-11-26 | 21,900 | 53.90 | 54.60 | 53.87 | 54.20 | 00:00:00 | | 2004-11-29 | 23,200 | 54.40 | 55.36 | 53.85 | 53.95 | 00:00:00 | | 2004-11-30 | 12,600 | 53.88 | 54.21 | 53.50 | 53.61 | 00:00:00 | | 2004-12-01 | 10,500 | 53.35 | 54.10 | 53.35 | 53.83 | 00:00:00 | | 2004-12-02 | 11,700 | 53.95 | 54.07 | 53.61 | 53.82 | 00:00:00 | | 2004-12-03 | 12,000 | 53.97 | 54.90 | 53.97 | 54.82 | 00:00:00 | | 2004-12-06 | 7,100 | 54.60 | 54.80 | 54.31 | 54.66 | 00:00:00 | | 2004-12-07 | 7,600 | 54.60 | 54.90 | 54.55 | 54.75 | 00:00:00 | | 2004-12-08 | 8,900 | 54.40 | 54.52 | 54.26 | 54.34 | 00:00:00 | | 2004-12-09 | 11,000 | 54.30 | 54.30 | 53.25 | 53.70 | 00:00:00 | | 2004-12-10 | 6,200 | 54.00 | 54.00 | 53.45 | 53.50 | 00:00:00 | | 2004-12-13 | 8,500 | 53.55 | 54.45 | 53.55 | 54.45 | 00:00:00 | | 2004-12-14 | 8,600 | 54.40 | 54.42 | 53.86 | 54.35 | 00:00:00 | | 2004-12-15 | 8,500 | 54.30 | 54.95 | 54.13 | 54.55 | 00:00:00 | | 2004-12-16 | 18,100 | 54.58 | 55.40 | 54.49 | 55.30 | 00:00:00 | | 2004-12-17 | 22,100 | 55.25 | 55.99 | 54.76 | 55.00 | 00:00:00 | | 2004-12-20 | 13,300 | 55.35 | 55.50 | 54.85 | 55.17 | 00:00:00 | | 2004-12-21 | 6,800 | 54.95 | 55.37 | 54.90 | 55.10 | 00:00:00 | | 2004-12-22 | 9,200 | 55.20 | 55.20 | 54.40 | 54.50 | 00:00:00 | | 2004-12-23 | 5,600 | 54.40 | 54.78 | 54.22 | 54.68 | 00:00:00 | | 2004-12-24 | 0 | 54.68 | 54.68 | 54.68 | 54.68 | 00:00:00 | | 2004-12-27 | 9,100 | 54.90 | 55.28 | 54.90 | 55.00 | 00:00:00 | | 2004-12-28 | 8,200 | 55.40 | 55.40 | 54.92 | 55.14 | 00:00:00 | | 2004-12-29 | 7,400 | 55.10 | 55.31 | 54.45 | 55.10 | 00:00:00 | | 2004-12-30 | 5,700 | 55.20 | 55.31 | 54.90 | 54.98 | 00:00:00 | | 2004-12-31 | 0 | 54.98 | 54.98 | 54.98 | 54.98 | 00:00:00 | | 2005-01-03 | 14,000 | 55.10 | 56.26 | 55.10 | 56.20 | 00:00:00 | | 2005-01-04 | 14,100 | 56.00 | 56.32 | 55.48 | 55.77 | 00:00:00 | | 2005-01-05 | 13,800 | 55.55 | 56.03 | 55.55 | 55.92 | 00:00:00 | | 2005-01-06 | 9,600 | 55.95 | 56.72 | 55.95 | 56.68 | 00:00:00 | | 2005-01-07 | 43,600 | 53.90 | 54.70 | 53.65 | 53.90 | 00:00:00 | | 2005-01-10 | 29,500 | 53.97 | 54.05 | 53.25 | 54.05 | 00:00:00 | | 2005-01-11 | 25,700 | 54.00 | 54.15 | 53.37 | 53.96 | 00:00:00 | | 2005-01-12 | 14,500 | 54.40 | 54.58 | 53.96 | 54.58 | 00:00:00 | | 2005-01-13 | 18,100 | 54.55 | 55.40 | 54.55 | 55.27 | 00:00:00 | | 2005-01-14 | 12,800 | 55.20 | 55.72 | 54.55 | 54.60 | 00:00:00 | | 2005-01-17 | 18,900 | 54.50 | 54.55 | 53.66 | 53.78 | 00:00:00 | | 2005-01-18 | 17,900 | 53.52 | 53.92 | 53.29 | 53.90 | 00:00:00 | | 2005-01-19 | 26,500 | 53.90 | 53.90 | 52.85 | 52.95 | 00:00:00 | | 2005-01-20 | 20,900 | 52.70 | 53.95 | 52.29 | 53.90 | 00:00:00 | | 2005-01-21 | 14,400 | 53.90 | 53.95 | 52.43 | 52.60 | 00:00:00 | | 2005-01-24 | 22,100 | 52.30 | 52.40 | 51.80 | 52.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
