|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 15,500 | 51.10 | 51.10 | 50.20 | 50.60 | 00:00:00 | | 2005-07-12 | 14,500 | 50.60 | 50.67 | 50.23 | 50.50 | 00:00:00 | | 2005-07-13 | 8,600 | 50.37 | 50.58 | 50.30 | 50.42 | 00:00:00 | | 2005-07-14 | 21,500 | 50.30 | 50.80 | 50.30 | 50.49 | 00:00:00 | | 2005-07-15 | 15,300 | 50.52 | 51.02 | 50.49 | 50.56 | 00:00:00 | | 2005-07-18 | 15,600 | 50.80 | 51.25 | 50.55 | 51.07 | 00:00:00 | | 2005-07-19 | 15,000 | 51.08 | 51.15 | 50.65 | 50.91 | 00:00:00 | | 2005-07-20 | 15,100 | 50.84 | 51.27 | 50.68 | 51.03 | 00:00:00 | | 2005-07-21 | 17,300 | 51.24 | 51.89 | 51.24 | 51.60 | 00:00:00 | | 2005-07-22 | 68,800 | 52.75 | 53.52 | 52.50 | 52.79 | 00:00:00 | | 2005-07-25 | 21,300 | 53.00 | 53.00 | 52.55 | 53.00 | 00:00:00 | | 2005-07-26 | 23,700 | 53.05 | 53.44 | 52.89 | 53.31 | 00:00:00 | | 2005-07-27 | 14,700 | 53.50 | 53.58 | 53.10 | 53.15 | 00:00:00 | | 2005-07-28 | 48,100 | 52.55 | 52.55 | 51.40 | 52.22 | 00:00:00 | | 2005-07-29 | 24,400 | 52.14 | 52.27 | 51.81 | 52.03 | 00:00:00 | | 2005-08-01 | 21,300 | 51.10 | 52.48 | 51.10 | 52.28 | 00:00:00 | | 2005-08-02 | 11,800 | 52.40 | 52.67 | 52.34 | 52.56 | 00:00:00 | | 2005-08-03 | 22,500 | 52.40 | 52.71 | 51.85 | 52.25 | 00:00:00 | | 2005-08-04 | 19,300 | 52.20 | 52.54 | 51.81 | 52.05 | 00:00:00 | | 2005-08-05 | 12,100 | 52.00 | 52.66 | 51.80 | 51.85 | 00:00:00 | | 2005-08-08 | 17,900 | 51.85 | 52.10 | 51.47 | 51.60 | 00:00:00 | | 2005-08-09 | 17,300 | 51.35 | 51.66 | 51.26 | 51.55 | 00:00:00 | | 2005-08-10 | 16,100 | 51.70 | 51.96 | 51.59 | 51.89 | 00:00:00 | | 2005-08-11 | 41,300 | 51.80 | 53.80 | 51.80 | 52.88 | 00:00:00 | | 2005-08-12 | 10,300 | 52.88 | 53.17 | 52.80 | 53.01 | 00:00:00 | | 2005-08-15 | 10,800 | 53.20 | 53.30 | 52.83 | 52.91 | 00:00:00 | | 2005-08-16 | 8,400 | 53.01 | 53.18 | 52.65 | 52.65 | 00:00:00 | | 2005-08-17 | 6,700 | 52.55 | 52.64 | 52.11 | 52.59 | 00:00:00 | | 2005-08-18 | 7,600 | 52.66 | 53.00 | 52.51 | 52.55 | 00:00:00 | | 2005-08-19 | 10,600 | 52.60 | 52.93 | 52.44 | 52.84 | 00:00:00 | | 2005-08-22 | 12,000 | 52.85 | 53.00 | 52.50 | 52.60 | 00:00:00 | | 2005-08-23 | 7,700 | 52.60 | 52.60 | 52.03 | 52.15 | 00:00:00 | | 2005-08-24 | 11,000 | 52.15 | 52.29 | 51.66 | 52.01 | 00:00:00 | | 2005-08-25 | 15,300 | 51.93 | 51.93 | 51.25 | 51.33 | 00:00:00 | | 2005-08-26 | 17,100 | 51.60 | 52.00 | 50.79 | 50.94 | 00:00:00 | | 2005-08-29 | 12,600 | 51.00 | 51.62 | 50.94 | 51.44 | 00:00:00 | | 2005-08-30 | 15,200 | 51.75 | 51.75 | 51.12 | 51.36 | 00:00:00 | | 2005-08-31 | 5,400 | 51.36 | 51.70 | 51.13 | 51.25 | 00:00:00 | | 2005-09-01 | 8,900 | 51.30 | 52.20 | 51.30 | 51.75 | 00:00:00 | | 2005-09-02 | 5,400 | 51.70 | 52.00 | 51.32 | 51.48 | 00:00:00 | | 2005-09-05 | 8,600 | 51.35 | 51.85 | 51.35 | 51.68 | 00:00:00 | | 2005-09-06 | 19,700 | 51.68 | 52.30 | 51.50 | 52.25 | 00:00:00 | | 2005-09-07 | 10,100 | 52.40 | 52.61 | 51.99 | 51.99 | 00:00:00 | | 2005-09-08 | 9,900 | 52.04 | 52.37 | 51.73 | 52.30 | 00:00:00 | | 2005-09-09 | 12,500 | 52.30 | 52.80 | 52.23 | 52.62 | 00:00:00 | | 2005-09-12 | 9,300 | 52.60 | 52.90 | 52.41 | 52.49 | 00:00:00 | | 2005-09-13 | 12,100 | 52.44 | 52.53 | 51.44 | 51.55 | 00:00:00 | | 2005-09-14 | 10,500 | 51.30 | 51.72 | 51.30 | 51.34 | 00:00:00 | | 2005-09-15 | 14,800 | 51.34 | 51.46 | 50.85 | 51.06 | 00:00:00 | | 2005-09-16 | 15,500 | 51.00 | 51.34 | 50.73 | 51.17 | 00:00:00 | | 2005-09-19 | 20,300 | 50.50 | 50.90 | 50.45 | 50.59 | 00:00:00 | | 2005-09-20 | 7,800 | 50.59 | 50.91 | 50.55 | 50.79 | 00:00:00 | | 2005-09-21 | 12,400 | 51.10 | 51.10 | 50.43 | 50.50 | 00:00:00 | | 2005-09-22 | 28,600 | 50.35 | 50.67 | 49.86 | 50.00 | 00:00:00 | | 2005-09-23 | 9,700 | 50.11 | 51.00 | 50.11 | 50.95 | 00:00:00 | | 2005-09-26 | 11,300 | 50.15 | 51.38 | 50.15 | 51.20 | 00:00:00 | | 2005-09-27 | 10,100 | 51.20 | 51.65 | 51.11 | 51.65 | 00:00:00 | | 2005-09-28 | 11,900 | 51.80 | 51.80 | 50.76 | 51.05 | 00:00:00 | | 2005-09-29 | 23,400 | 51.60 | 52.08 | 51.60 | 52.00 | 00:00:00 | | 2005-09-30 | 17,300 | 52.15 | 52.84 | 51.91 | 52.65 | 00:00:00 | | 2005-10-03 | 1,000 | 52.85 | 52.85 | 52.39 | 52.81 | 00:00:00 | | 2005-10-04 | 13,700 | 52.76 | 52.95 | 52.58 | 52.86 | 00:00:00 | | 2005-10-05 | 14,600 | 52.81 | 52.81 | 52.55 | 52.55 | 00:00:00 | | 2005-10-06 | 11,600 | 52.50 | 52.96 | 52.50 | 52.75 | 00:00:00 | | 2005-10-07 | 18,200 | 52.65 | 53.48 | 52.65 | 53.00 | 00:00:00 | | 2005-10-10 | 12,200 | 53.45 | 53.45 | 52.75 | 52.80 | 00:00:00 | | 2005-10-11 | 13,000 | 52.80 | 53.54 | 52.80 | 53.19 | 00:00:00 | | 2005-10-12 | 42,800 | 51.90 | 51.90 | 50.75 | 50.90 | 00:00:00 | | 2005-10-13 | 15,900 | 50.93 | 51.17 | 50.51 | 50.53 | 00:00:00 | | 2005-10-14 | 11,100 | 50.75 | 51.24 | 50.75 | 51.16 | 00:00:00 | | 2005-10-17 | 16,400 | 51.16 | 51.24 | 50.58 | 50.59 | 00:00:00 | | 2005-10-18 | 14,100 | 51.45 | 51.48 | 50.86 | 50.90 | 00:00:00 | | 2005-10-19 | 30,100 | 50.80 | 50.80 | 50.30 | 50.48 | 00:00:00 | | 2005-10-20 | 15,900 | 50.72 | 50.72 | 50.14 | 50.22 | 00:00:00 | | 2005-10-21 | 20,700 | 50.17 | 50.22 | 49.98 | 50.10 | 00:00:00 | | 2005-10-24 | 16,700 | 51.10 | 51.52 | 50.87 | 51.16 | 00:00:00 | | 2005-10-25 | 16,600 | 51.26 | 51.43 | 50.75 | 50.86 | 00:00:00 | | 2005-10-26 | 14,600 | 50.91 | 51.09 | 50.73 | 50.92 | 00:00:00 | | 2005-10-27 | 12,200 | 50.65 | 51.20 | 50.65 | 50.76 | 00:00:00 | | 2005-10-28 | 11,700 | 50.81 | 51.09 | 50.34 | 50.92 | 00:00:00 | | 2005-10-31 | 5,700 | 51.45 | 51.46 | 51.12 | 51.32 | 00:00:00 | | 2005-11-01 | 4,300 | 51.32 | 51.45 | 51.22 | 51.44 | 00:00:00 | | 2005-11-02 | 10,100 | 51.35 | 51.64 | 50.73 | 51.51 | 00:00:00 | | 2005-11-03 | 22,600 | 51.53 | 52.71 | 51.53 | 52.65 | 00:00:00 | | 2005-11-04 | 12,500 | 51.90 | 52.34 | 51.90 | 51.99 | 00:00:00 | | 2005-11-07 | 12,100 | 52.00 | 52.51 | 51.98 | 52.24 | 00:00:00 | | 2005-11-08 | 15,200 | 52.10 | 52.75 | 52.08 | 52.14 | 00:00:00 | | 2005-11-09 | 7,000 | 52.05 | 52.49 | 51.89 | 52.45 | 00:00:00 | | 2005-11-10 | 18,900 | 52.40 | 53.07 | 52.30 | 52.83 | 00:00:00 | | 2005-11-11 | 19,000 | 53.11 | 53.43 | 53.11 | 53.25 | 00:00:00 | | 2005-11-14 | 11,100 | 53.00 | 53.45 | 53.00 | 53.45 | 00:00:00 | | 2005-11-15 | 10,600 | 53.10 | 53.76 | 53.10 | 53.61 | 00:00:00 | | 2005-11-16 | 5,800 | 53.47 | 53.64 | 53.23 | 53.53 | 00:00:00 | | 2005-11-17 | 21,400 | 53.50 | 54.41 | 53.50 | 53.69 | 00:00:00 | | 2005-11-18 | 15,100 | 53.90 | 54.50 | 53.86 | 54.30 | 00:00:00 | | 2005-11-21 | 14,300 | 54.40 | 54.78 | 54.29 | 54.67 | 00:00:00 | | 2005-11-22 | 9,100 | 54.69 | 54.72 | 54.30 | 54.65 | 00:00:00 | | 2005-11-23 | 15,700 | 54.66 | 54.90 | 53.95 | 54.40 | 00:00:00 | | 2005-11-24 | 15,700 | 54.25 | 54.29 | 53.74 | 53.80 | 00:00:00 | | 2005-11-25 | 6,200 | 53.81 | 54.13 | 53.79 | 54.13 | 00:00:00 | | 2005-11-28 | 22,400 | 54.09 | 54.50 | 53.00 | 53.53 | 00:00:00 | | 2005-11-29 | 24,300 | 53.90 | 55.10 | 53.84 | 54.58 | 00:00:00 | | 2005-11-30 | 20,900 | 54.54 | 55.63 | 54.46 | 55.05 | 00:00:00 | | 2005-12-01 | 15,900 | 54.45 | 55.60 | 54.45 | 55.40 | 00:00:00 | | 2005-12-02 | 11,900 | 55.47 | 55.62 | 55.14 | 55.30 | 00:00:00 | | 2005-12-05 | 10,500 | 55.26 | 55.89 | 55.20 | 55.43 | 00:00:00 | | 2005-12-06 | 13,300 | 55.51 | 55.77 | 55.34 | 55.65 | 00:00:00 | | 2005-12-07 | 14,200 | 55.50 | 55.66 | 55.29 | 55.46 | 00:00:00 | | 2005-12-08 | 20,600 | 55.28 | 56.60 | 55.28 | 56.41 | 00:00:00 | | 2005-12-09 | 38,200 | 54.75 | 55.01 | 54.62 | 55.01 | 00:00:00 | | 2005-12-12 | 18,500 | 55.00 | 55.28 | 54.77 | 54.95 | 00:00:00 | | 2005-12-13 | 18,200 | 54.90 | 55.06 | 54.40 | 54.69 | 00:00:00 | | 2005-12-14 | 9,100 | 54.75 | 54.75 | 54.29 | 54.30 | 00:00:00 | | 2005-12-15 | 8,800 | 54.38 | 54.64 | 54.35 | 54.42 | 00:00:00 | | 2005-12-16 | 14,500 | 54.45 | 54.95 | 54.40 | 54.72 | 00:00:00 | | 2005-12-19 | 19,400 | 54.60 | 54.90 | 54.28 | 54.63 | 00:00:00 | | 2005-12-20 | 16,500 | 54.43 | 55.02 | 54.43 | 54.86 | 00:00:00 | | 2005-12-21 | 11,600 | 54.40 | 55.12 | 54.40 | 54.62 | 00:00:00 | | 2005-12-22 | 11,500 | 54.47 | 55.19 | 54.47 | 55.05 | 00:00:00 | | 2005-12-23 | 12,100 | 55.00 | 55.28 | 54.81 | 55.25 | 00:00:00 | | 2005-12-26 | 0 | 55.25 | 55.25 | 55.25 | 55.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
