|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-26 | 0 | 55.25 | 55.25 | 55.25 | 55.25 | 00:00:00 | 2005-12-27 | 23,900 | 55.25 | 56.08 | 55.25 | 55.86 | 00:00:00 | 2005-12-28 | 15,700 | 55.85 | 56.23 | 55.85 | 56.21 | 00:00:00 | 2005-12-29 | 26,500 | 56.30 | 56.59 | 56.27 | 56.42 | 00:00:00 | 2005-12-30 | 10,300 | 56.25 | 56.90 | 56.24 | 56.55 | 00:00:00 | 2006-01-02 | 19,200 | 56.61 | 57.38 | 56.61 | 57.22 | 00:00:00 | 2006-01-03 | 15,700 | 57.16 | 57.36 | 56.70 | 56.91 | 00:00:00 | 2006-01-04 | 15,100 | 57.00 | 57.27 | 56.73 | 57.09 | 00:00:00 | 2006-01-05 | 19,000 | 56.99 | 57.50 | 56.76 | 57.20 | 00:00:00 | 2006-01-06 | 8,600 | 57.25 | 57.30 | 56.93 | 57.06 | 00:00:00 | 2006-01-09 | 21,700 | 57.00 | 57.14 | 56.53 | 56.93 | 00:00:00 | 2006-01-10 | 16,700 | 56.93 | 57.10 | 56.71 | 56.95 | 00:00:00 | 2006-01-11 | 18,100 | 57.05 | 57.05 | 56.24 | 56.67 | 00:00:00 | 2006-01-12 | 12,300 | 56.35 | 57.62 | 56.35 | 57.57 | 00:00:00 | 2006-01-13 | 11,000 | 57.47 | 57.47 | 56.80 | 57.02 | 00:00:00 | 2006-01-16 | 9,300 | 56.88 | 57.33 | 56.88 | 57.33 | 00:00:00 | 2006-01-17 | 8,500 | 56.80 | 57.25 | 56.80 | 57.22 | 00:00:00 | 2006-01-18 | 19,600 | 56.60 | 56.95 | 56.45 | 56.88 | 00:00:00 | 2006-01-19 | 19,000 | 56.82 | 56.82 | 56.04 | 56.50 | 00:00:00 | 2006-01-20 | 17,200 | 56.01 | 56.15 | 55.38 | 55.41 | 00:00:00 | 2006-01-23 | 19,500 | 55.20 | 56.10 | 55.00 | 55.67 | 00:00:00 | 2006-01-24 | 7,600 | 55.67 | 55.86 | 55.45 | 55.76 | 00:00:00 | 2006-01-25 | 13,600 | 55.90 | 56.00 | 54.74 | 54.93 | 00:00:00 | 2006-01-26 | 11,300 | 55.05 | 55.51 | 54.89 | 55.10 | 00:00:00 | 2006-01-27 | 14,000 | 55.15 | 55.62 | 55.00 | 55.48 | 00:00:00 | 2006-01-30 | 16,000 | 55.35 | 56.16 | 55.19 | 55.89 | 00:00:00 | 2006-01-31 | 15,700 | 55.89 | 56.40 | 55.89 | 56.14 | 00:00:00 | 2006-02-01 | 11,800 | 56.29 | 57.15 | 56.29 | 57.09 | 00:00:00 | 2006-02-02 | 13,500 | 57.04 | 57.16 | 56.55 | 56.64 | 00:00:00 | 2006-02-03 | 15,000 | 56.59 | 57.25 | 56.59 | 56.95 | 00:00:00 | 2006-02-06 | 16,600 | 56.89 | 57.12 | 56.83 | 56.93 | 00:00:00 | 2006-02-07 | 17,800 | 56.88 | 57.15 | 56.39 | 56.53 | 00:00:00 | 2006-02-08 | 14,400 | 56.00 | 57.10 | 55.90 | 56.68 | 00:00:00 | 2006-02-09 | 10,400 | 56.45 | 56.82 | 56.36 | 56.55 | 00:00:00 | 2006-02-10 | 21,900 | 56.85 | 56.85 | 55.96 | 56.18 | 00:00:00 | 2006-02-13 | 8,800 | 56.10 | 56.74 | 56.10 | 56.74 | 00:00:00 | 2006-02-14 | 20,500 | 56.45 | 56.95 | 56.00 | 56.15 | 00:00:00 | 2006-02-15 | 9,300 | 55.80 | 56.76 | 55.80 | 56.30 | 00:00:00 | 2006-02-16 | 14,300 | 56.55 | 56.88 | 56.41 | 56.75 | 00:00:00 | 2006-02-17 | 11,400 | 56.70 | 57.09 | 56.61 | 56.61 | 00:00:00 | 2006-02-20 | 64,500 | 57.10 | 58.89 | 57.04 | 58.36 | 00:00:00 | 2006-02-21 | 23,400 | 58.54 | 58.78 | 57.91 | 57.96 | 00:00:00 | 2006-02-22 | 18,200 | 58.00 | 58.60 | 58.00 | 58.54 | 00:00:00 | 2006-02-23 | 15,300 | 57.60 | 58.71 | 57.60 | 58.40 | 00:00:00 | 2006-02-24 | 41,600 | 58.15 | 60.44 | 58.15 | 59.93 | 00:00:00 | 2006-02-27 | 25,800 | 60.16 | 60.73 | 59.97 | 60.10 | 00:00:00 | 2006-02-28 | 32,100 | 60.50 | 61.35 | 60.05 | 60.16 | 00:00:00 | 2006-03-01 | 33,800 | 60.15 | 62.72 | 60.15 | 61.55 | 00:00:00 | 2006-03-02 | 26,700 | 61.66 | 62.20 | 60.44 | 60.56 | 00:00:00 | 2006-03-03 | 24,100 | 60.62 | 62.19 | 60.27 | 60.99 | 00:00:00 | 2006-03-06 | 16,000 | 61.03 | 61.43 | 60.38 | 60.72 | 00:00:00 | 2006-03-07 | 18,100 | 60.63 | 61.39 | 60.52 | 61.20 | 00:00:00 | 2006-03-08 | 32,500 | 61.30 | 63.48 | 61.30 | 62.10 | 00:00:00 | 2006-03-09 | 66,300 | 62.10 | 67.00 | 62.10 | 65.70 | 00:00:00 | 2006-03-10 | 61,700 | 65.17 | 66.88 | 63.97 | 66.74 | 00:00:00 | 2006-03-13 | 1,186,600 | 82.30 | 85.30 | 81.00 | 83.65 | 00:00:00 | 2006-03-14 | 650,700 | 83.10 | 84.08 | 82.20 | 83.45 | 00:00:00 | 2006-03-15 | 251,600 | 82.95 | 83.60 | 82.00 | 82.66 | 00:00:00 | 2006-03-16 | 210,900 | 82.31 | 82.87 | 81.21 | 81.45 | 00:00:00 | 2006-03-17 | 98,100 | 82.11 | 82.99 | 82.00 | 82.62 | 00:00:00 | 2006-03-20 | 90,500 | 81.95 | 82.90 | 81.95 | 82.18 | 00:00:00 | 2006-03-21 | 68,400 | 82.00 | 83.33 | 82.00 | 82.88 | 00:00:00 | 2006-03-22 | 49,300 | 82.65 | 83.20 | 82.50 | 82.92 | 00:00:00 | 2006-03-23 | 143,400 | 82.90 | 85.68 | 82.90 | 84.83 | 00:00:00 | 2006-03-24 | 313,300 | 88.45 | 89.25 | 85.90 | 86.10 | 00:00:00 | 2006-03-27 | 0 | 86.10 | 86.10 | 86.10 | 86.10 | 00:00:00 | 2006-03-28 | 53,400 | 85.52 | 85.93 | 85.52 | 85.74 | 00:00:00 | 2006-03-29 | 40,800 | 85.75 | 85.87 | 85.45 | 85.60 | 00:00:00 | 2006-03-30 | 42,700 | 85.60 | 85.95 | 85.60 | 85.66 | 00:00:00 | 2006-03-31 | 33,500 | 85.76 | 85.94 | 85.75 | 85.78 | 00:00:00 | 2006-04-03 | 41,900 | 85.70 | 85.93 | 85.29 | 85.52 | 00:00:00 | 2006-04-04 | 23,600 | 85.60 | 85.87 | 85.60 | 85.78 | 00:00:00 | 2006-04-05 | 18,500 | 85.69 | 85.84 | 85.50 | 85.62 | 00:00:00 | 2006-04-06 | 25,600 | 85.65 | 85.85 | 85.65 | 85.78 | 00:00:00 | 2006-04-07 | 27,200 | 85.65 | 85.83 | 85.65 | 85.74 | 00:00:00 | 2006-04-10 | 14,200 | 85.70 | 85.84 | 85.69 | 85.73 | 00:00:00 | 2006-04-11 | 19,100 | 85.65 | 85.86 | 85.51 | 85.60 | 00:00:00 | 2006-04-12 | 31,400 | 85.78 | 86.05 | 85.78 | 85.84 | 00:00:00 | 2006-04-13 | 24,100 | 86.10 | 86.34 | 85.92 | 86.12 | 00:00:00 | 2006-04-14 | 0 | 86.12 | 86.12 | 86.12 | 86.12 | 00:00:00 | 2006-04-17 | 0 | 86.12 | 86.12 | 86.12 | 86.12 | 00:00:00 | 2006-04-18 | 26,700 | 86.00 | 86.18 | 86.00 | 86.18 | 00:00:00 | 2006-04-19 | 43,600 | 86.10 | 86.29 | 86.05 | 86.15 | 00:00:00 | 2006-04-20 | 28,100 | 85.20 | 85.26 | 84.95 | 84.98 | 00:00:00 | 2006-04-21 | 14,900 | 85.13 | 85.13 | 84.98 | 84.98 | 00:00:00 | 2006-04-24 | 19,900 | 84.98 | 85.17 | 84.98 | 85.03 | 00:00:00 | 2006-04-25 | 21,500 | 85.10 | 85.16 | 85.10 | 85.14 | 00:00:00 | 2006-04-26 | 13,900 | 85.08 | 85.17 | 85.06 | 85.07 | 00:00:00 | 2006-04-27 | 25,900 | 85.01 | 85.25 | 85.01 | 85.13 | 00:00:00 | 2006-04-28 | 12,400 | 85.08 | 85.20 | 85.08 | 85.13 | 00:00:00 | 2006-05-01 | 0 | 85.13 | 85.13 | 85.13 | 85.13 | 00:00:00 | 2006-05-02 | 24,500 | 85.00 | 85.20 | 85.00 | 85.09 | 00:00:00 | 2006-05-03 | 20,600 | 85.05 | 85.21 | 85.05 | 85.21 | 00:00:00 | 2006-05-04 | 11,300 | 85.10 | 85.21 | 85.10 | 85.21 | 00:00:00 | 2006-05-05 | 6,000 | 85.16 | 85.23 | 85.16 | 85.23 | 00:00:00 | 2006-05-08 | 16,000 | 85.14 | 85.28 | 85.14 | 85.17 | 00:00:00 | 2006-05-09 | 16,900 | 85.14 | 85.33 | 85.14 | 85.21 | 00:00:00 | 2006-05-10 | 8,800 | 85.20 | 85.27 | 85.12 | 85.12 | 00:00:00 | 2006-05-11 | 9,200 | 85.20 | 85.29 | 85.20 | 85.21 | 00:00:00 | 2006-05-12 | 9,100 | 85.22 | 85.37 | 85.21 | 85.21 | 00:00:00 | 2006-05-15 | 14,800 | 85.20 | 85.40 | 85.20 | 85.25 | 00:00:00 | 2006-05-16 | 17,100 | 85.00 | 85.33 | 85.00 | 85.24 | 00:00:00 | 2006-05-17 | 14,300 | 85.24 | 85.33 | 85.24 | 85.27 | 00:00:00 | 2006-05-18 | 31,400 | 85.21 | 85.44 | 85.21 | 85.31 | 00:00:00 | 2006-05-19 | 9,500 | 85.30 | 85.45 | 85.30 | 85.36 | 00:00:00 | 2006-05-22 | 19,500 | 85.31 | 85.66 | 85.31 | 85.51 | 00:00:00 | 2006-05-23 | 21,200 | 85.45 | 85.54 | 85.31 | 85.37 | 00:00:00 | 2006-05-24 | 18,400 | 85.32 | 85.71 | 85.32 | 85.69 | 00:00:00 | 2006-05-25 | 300 | 85.66 | 85.75 | 85.66 | 85.73 | 00:00:00 | 2006-05-26 | 21,900 | 85.67 | 85.76 | 85.63 | 85.64 | 00:00:00 | 2006-05-29 | 32,600 | 85.55 | 85.63 | 84.87 | 85.31 | 00:00:00 | 2006-05-30 | 15,700 | 85.44 | 85.57 | 85.37 | 85.42 | 00:00:00 | 2006-05-31 | 16,700 | 85.42 | 85.46 | 84.94 | 85.02 | 00:00:00 | 2006-06-01 | 6,900 | 85.15 | 85.44 | 85.15 | 85.39 | 00:00:00 | 2006-06-02 | 4,000 | 85.35 | 85.43 | 85.29 | 85.29 | 00:00:00 | 2006-06-05 | 100 | 85.29 | 85.40 | 85.29 | 85.40 | 00:00:00 | 2006-06-06 | 23,400 | 85.36 | 85.77 | 85.36 | 85.50 | 00:00:00 | 2006-06-07 | 12,200 | 85.46 | 85.82 | 85.46 | 85.72 | 00:00:00 | 2006-06-08 | 10,200 | 85.50 | 85.84 | 85.50 | 85.74 | 00:00:00 | 2006-06-09 | 37,700 | 85.70 | 86.25 | 84.52 | 86.06 | 00:00:00 | 2006-06-12 | 48,200 | 86.20 | 86.70 | 85.10 | 86.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|