|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 22,100 | 52.30 | 52.40 | 51.80 | 52.15 | 00:00:00 | | 2005-01-25 | 10,500 | 52.20 | 53.40 | 52.13 | 53.20 | 00:00:00 | | 2005-01-26 | 0 | 53.20 | 53.20 | 53.20 | 53.20 | 00:00:00 | | 2005-01-27 | 13,100 | 52.60 | 52.61 | 51.68 | 52.55 | 00:00:00 | | 2005-01-28 | 14,800 | 52.55 | 52.65 | 51.75 | 51.98 | 00:00:00 | | 2005-01-31 | 6,300 | 52.00 | 52.34 | 51.75 | 51.81 | 00:00:00 | | 2005-02-01 | 10,600 | 52.00 | 52.10 | 51.37 | 51.70 | 00:00:00 | | 2005-02-02 | 6,700 | 51.80 | 52.43 | 51.60 | 52.39 | 00:00:00 | | 2005-02-03 | 9,800 | 52.50 | 53.64 | 52.30 | 53.44 | 00:00:00 | | 2005-02-04 | 24,200 | 53.60 | 54.82 | 53.60 | 54.68 | 00:00:00 | | 2005-02-07 | 11,600 | 54.98 | 55.17 | 54.62 | 54.65 | 00:00:00 | | 2005-02-08 | 9,700 | 54.60 | 55.20 | 54.09 | 54.24 | 00:00:00 | | 2005-02-09 | 19,800 | 54.50 | 54.50 | 52.90 | 53.15 | 00:00:00 | | 2005-02-10 | 11,700 | 53.90 | 53.90 | 53.12 | 53.60 | 00:00:00 | | 2005-02-11 | 10,400 | 53.85 | 54.10 | 53.15 | 53.60 | 00:00:00 | | 2005-02-14 | 9,600 | 53.50 | 53.60 | 52.90 | 53.10 | 00:00:00 | | 2005-02-15 | 7,200 | 53.20 | 53.74 | 52.80 | 53.50 | 00:00:00 | | 2005-02-16 | 7,000 | 53.65 | 53.70 | 53.00 | 53.49 | 00:00:00 | | 2005-02-17 | 15,300 | 53.50 | 53.83 | 53.15 | 53.17 | 00:00:00 | | 2005-02-18 | 13,800 | 53.40 | 53.68 | 52.90 | 53.65 | 00:00:00 | | 2005-02-21 | 24,000 | 53.50 | 55.80 | 53.50 | 55.35 | 00:00:00 | | 2005-02-22 | 16,000 | 55.20 | 55.38 | 54.75 | 55.05 | 00:00:00 | | 2005-02-23 | 7,600 | 54.50 | 55.15 | 54.44 | 54.90 | 00:00:00 | | 2005-02-24 | 9,900 | 54.55 | 54.72 | 54.07 | 54.25 | 00:00:00 | | 2005-02-25 | 12,900 | 54.60 | 54.60 | 53.14 | 53.59 | 00:00:00 | | 2005-02-28 | 39,300 | 53.60 | 57.30 | 53.25 | 55.13 | 00:00:00 | | 2005-03-01 | 26,100 | 55.70 | 56.45 | 55.61 | 56.08 | 00:00:00 | | 2005-03-02 | 18,700 | 56.20 | 56.50 | 55.75 | 56.10 | 00:00:00 | | 2005-03-03 | 14,000 | 56.00 | 56.14 | 55.01 | 55.01 | 00:00:00 | | 2005-03-04 | 11,400 | 55.80 | 56.35 | 55.17 | 55.80 | 00:00:00 | | 2005-03-07 | 13,400 | 56.10 | 56.55 | 55.62 | 55.80 | 00:00:00 | | 2005-03-08 | 10,200 | 55.75 | 55.75 | 55.31 | 55.54 | 00:00:00 | | 2005-03-09 | 14,400 | 55.45 | 56.03 | 54.82 | 54.82 | 00:00:00 | | 2005-03-10 | 7,400 | 55.00 | 55.61 | 54.44 | 55.18 | 00:00:00 | | 2005-03-11 | 8,600 | 55.15 | 55.20 | 54.80 | 54.90 | 00:00:00 | | 2005-03-14 | 10,000 | 54.95 | 55.25 | 54.11 | 54.70 | 00:00:00 | | 2005-03-15 | 10,300 | 55.10 | 56.20 | 55.10 | 55.85 | 00:00:00 | | 2005-03-16 | 13,000 | 54.50 | 55.90 | 54.50 | 55.20 | 00:00:00 | | 2005-03-17 | 23,700 | 55.13 | 57.60 | 55.13 | 57.47 | 00:00:00 | | 2005-03-18 | 28,300 | 57.33 | 58.79 | 57.12 | 58.35 | 00:00:00 | | 2005-03-21 | 247,100 | 53.00 | 53.30 | 49.62 | 49.99 | 00:00:00 | | 2005-03-22 | 143,700 | 50.40 | 50.93 | 49.85 | 50.23 | 00:00:00 | | 2005-03-23 | 112,000 | 49.90 | 50.40 | 48.80 | 50.35 | 00:00:00 | | 2005-03-24 | 59,000 | 50.25 | 50.49 | 49.89 | 50.45 | 00:00:00 | | 2005-03-25 | 0 | 50.45 | 50.45 | 50.45 | 50.45 | 00:00:00 | | 2005-03-28 | 0 | 50.45 | 50.45 | 50.45 | 50.45 | 00:00:00 | | 2005-03-29 | 49,400 | 50.32 | 50.85 | 49.97 | 50.85 | 00:00:00 | | 2005-03-30 | 52,000 | 50.38 | 51.27 | 50.35 | 51.26 | 00:00:00 | | 2005-03-31 | 43,900 | 51.40 | 51.69 | 51.20 | 51.30 | 00:00:00 | | 2005-04-01 | 21,600 | 51.50 | 52.00 | 51.35 | 51.80 | 00:00:00 | | 2005-04-04 | 17,600 | 51.70 | 52.07 | 51.45 | 51.98 | 00:00:00 | | 2005-04-05 | 28,700 | 52.10 | 52.75 | 52.10 | 52.50 | 00:00:00 | | 2005-04-06 | 15,000 | 52.75 | 52.75 | 52.16 | 52.55 | 00:00:00 | | 2005-04-07 | 14,300 | 52.40 | 52.75 | 52.35 | 52.75 | 00:00:00 | | 2005-04-08 | 13,800 | 52.75 | 52.97 | 52.43 | 52.65 | 00:00:00 | | 2005-04-11 | 21,300 | 52.45 | 52.80 | 52.19 | 52.80 | 00:00:00 | | 2005-04-12 | 14,100 | 52.60 | 53.06 | 52.57 | 52.86 | 00:00:00 | | 2005-04-13 | 11,500 | 53.05 | 53.08 | 52.39 | 52.60 | 00:00:00 | | 2005-04-14 | 18,300 | 52.50 | 53.30 | 52.50 | 52.73 | 00:00:00 | | 2005-04-15 | 24,100 | 51.20 | 52.38 | 51.20 | 52.00 | 00:00:00 | | 2005-04-18 | 30,800 | 50.70 | 51.27 | 50.45 | 50.90 | 00:00:00 | | 2005-04-19 | 17,000 | 51.20 | 51.20 | 50.56 | 51.00 | 00:00:00 | | 2005-04-20 | 14,700 | 51.20 | 51.82 | 50.71 | 51.12 | 00:00:00 | | 2005-04-21 | 15,200 | 51.00 | 51.11 | 50.63 | 50.75 | 00:00:00 | | 2005-04-22 | 18,000 | 50.90 | 50.90 | 50.12 | 50.12 | 00:00:00 | | 2005-04-25 | 15,900 | 50.00 | 51.41 | 50.00 | 51.10 | 00:00:00 | | 2005-04-26 | 20,300 | 51.30 | 51.40 | 51.05 | 51.30 | 00:00:00 | | 2005-04-27 | 14,200 | 51.00 | 51.45 | 51.00 | 51.45 | 00:00:00 | | 2005-04-28 | 18,100 | 51.20 | 51.78 | 51.17 | 51.40 | 00:00:00 | | 2005-04-29 | 19,400 | 51.10 | 51.35 | 50.70 | 51.00 | 00:00:00 | | 2005-05-02 | 7,100 | 51.35 | 51.38 | 50.85 | 51.20 | 00:00:00 | | 2005-05-03 | 10,200 | 51.50 | 51.95 | 51.30 | 51.86 | 00:00:00 | | 2005-05-04 | 14,700 | 51.90 | 52.16 | 51.51 | 52.10 | 00:00:00 | | 2005-05-05 | 1,600 | 51.90 | 52.50 | 51.90 | 52.50 | 00:00:00 | | 2005-05-06 | 16,000 | 52.30 | 54.04 | 52.30 | 53.28 | 00:00:00 | | 2005-05-09 | 11,400 | 53.50 | 53.50 | 52.57 | 53.38 | 00:00:00 | | 2005-05-10 | 13,200 | 53.40 | 53.90 | 53.19 | 53.50 | 00:00:00 | | 2005-05-11 | 24,200 | 53.50 | 54.17 | 52.50 | 53.00 | 00:00:00 | | 2005-05-12 | 12,500 | 53.20 | 53.79 | 53.13 | 53.40 | 00:00:00 | | 2005-05-13 | 11,900 | 53.10 | 53.90 | 53.10 | 53.76 | 00:00:00 | | 2005-05-16 | 12,500 | 53.25 | 53.25 | 51.29 | 51.75 | 00:00:00 | | 2005-05-17 | 34,100 | 51.70 | 51.70 | 49.72 | 50.06 | 00:00:00 | | 2005-05-18 | 28,800 | 50.15 | 51.05 | 50.14 | 51.05 | 00:00:00 | | 2005-05-19 | 13,200 | 50.90 | 50.90 | 50.02 | 50.05 | 00:00:00 | | 2005-05-20 | 25,500 | 50.10 | 50.22 | 49.92 | 50.06 | 00:00:00 | | 2005-05-23 | 30,300 | 50.25 | 50.25 | 49.65 | 49.78 | 00:00:00 | | 2005-05-24 | 25,300 | 49.65 | 50.04 | 49.65 | 49.80 | 00:00:00 | | 2005-05-25 | 31,500 | 49.65 | 50.49 | 49.65 | 50.44 | 00:00:00 | | 2005-05-26 | 15,700 | 50.50 | 50.60 | 50.24 | 50.30 | 00:00:00 | | 2005-05-27 | 17,700 | 50.80 | 51.25 | 50.70 | 51.20 | 00:00:00 | | 2005-05-30 | 21,400 | 51.10 | 51.20 | 50.93 | 51.10 | 00:00:00 | | 2005-05-31 | 24,200 | 50.95 | 51.15 | 50.81 | 51.05 | 00:00:00 | | 2005-06-01 | 11,000 | 51.05 | 51.85 | 51.05 | 51.85 | 00:00:00 | | 2005-06-02 | 19,900 | 51.80 | 51.80 | 51.28 | 51.70 | 00:00:00 | | 2005-06-03 | 10,900 | 51.80 | 51.93 | 51.34 | 51.60 | 00:00:00 | | 2005-06-06 | 9,000 | 51.50 | 52.05 | 51.36 | 51.47 | 00:00:00 | | 2005-06-07 | 12,100 | 51.47 | 52.00 | 51.36 | 51.87 | 00:00:00 | | 2005-06-08 | 8,800 | 51.80 | 52.40 | 51.58 | 52.15 | 00:00:00 | | 2005-06-09 | 17,500 | 52.07 | 52.70 | 51.71 | 52.62 | 00:00:00 | | 2005-06-10 | 11,300 | 52.50 | 52.90 | 52.50 | 52.70 | 00:00:00 | | 2005-06-13 | 11,500 | 52.70 | 53.13 | 52.55 | 52.96 | 00:00:00 | | 2005-06-14 | 12,900 | 52.90 | 53.12 | 52.80 | 53.03 | 00:00:00 | | 2005-06-15 | 19,300 | 53.00 | 53.00 | 51.85 | 52.13 | 00:00:00 | | 2005-06-16 | 11,100 | 52.40 | 52.40 | 51.95 | 52.25 | 00:00:00 | | 2005-06-17 | 13,500 | 52.20 | 52.80 | 52.16 | 52.25 | 00:00:00 | | 2005-06-20 | 12,300 | 52.45 | 52.48 | 51.98 | 52.35 | 00:00:00 | | 2005-06-21 | 13,000 | 52.50 | 52.75 | 52.00 | 52.12 | 00:00:00 | | 2005-06-22 | 14,900 | 52.35 | 52.98 | 52.18 | 52.35 | 00:00:00 | | 2005-06-23 | 11,300 | 52.39 | 52.39 | 51.80 | 52.10 | 00:00:00 | | 2005-06-24 | 12,900 | 51.60 | 51.91 | 51.58 | 51.62 | 00:00:00 | | 2005-06-27 | 14,100 | 51.52 | 51.70 | 50.70 | 51.23 | 00:00:00 | | 2005-06-28 | 10,000 | 51.10 | 51.36 | 51.06 | 51.27 | 00:00:00 | | 2005-06-29 | 14,900 | 51.60 | 51.60 | 50.92 | 51.15 | 00:00:00 | | 2005-06-30 | 19,100 | 51.02 | 51.10 | 50.60 | 51.00 | 00:00:00 | | 2005-07-01 | 12,100 | 51.00 | 51.11 | 50.55 | 50.75 | 00:00:00 | | 2005-07-04 | 12,900 | 51.00 | 51.05 | 50.67 | 50.92 | 00:00:00 | | 2005-07-05 | 11,200 | 51.00 | 51.00 | 50.45 | 50.87 | 00:00:00 | | 2005-07-06 | 11,600 | 50.90 | 51.25 | 50.68 | 50.80 | 00:00:00 | | 2005-07-07 | 30,900 | 50.68 | 50.78 | 49.05 | 50.65 | 00:00:00 | | 2005-07-08 | 13,000 | 50.65 | 51.07 | 50.54 | 51.07 | 00:00:00 | | 2005-07-11 | 15,500 | 51.10 | 51.10 | 50.20 | 50.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
