|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 56.80 | 56.80 | 56.80 | 56.80 | 00:00:00 | | 2000-06-20 | 45,700 | 57.95 | 57.95 | 56.25 | 56.80 | 00:00:00 | | 2000-06-21 | 56,100 | 56.50 | 56.90 | 55.30 | 55.70 | 00:00:00 | | 2000-06-22 | 46,900 | 55.60 | 56.35 | 53.40 | 55.50 | 00:00:00 | | 2000-06-23 | 52,300 | 56.00 | 56.60 | 55.20 | 55.30 | 00:00:00 | | 2000-06-26 | 60,100 | 56.00 | 57.40 | 54.10 | 56.50 | 00:00:00 | | 2000-06-27 | 42,100 | 56.50 | 56.90 | 55.10 | 56.30 | 00:00:00 | | 2000-06-28 | 85,100 | 57.00 | 59.80 | 56.70 | 59.00 | 00:00:00 | | 2000-06-29 | 72,400 | 58.85 | 59.50 | 57.80 | 58.40 | 00:00:00 | | 2000-06-30 | 87,800 | 57.70 | 60.10 | 56.70 | 58.00 | 00:00:00 | | 2000-07-03 | 62,000 | 59.00 | 61.50 | 57.10 | 60.50 | 00:00:00 | | 2000-07-04 | 84,100 | 60.80 | 62.50 | 60.60 | 62.05 | 00:00:00 | | 2000-07-05 | 78,300 | 62.00 | 62.20 | 60.35 | 61.25 | 00:00:00 | | 2000-07-06 | 66,100 | 61.25 | 61.40 | 58.25 | 61.30 | 00:00:00 | | 2000-07-07 | 0 | 61.30 | 61.30 | 61.30 | 61.30 | 00:00:00 | | 2000-07-10 | 119,900 | 64.50 | 65.50 | 60.70 | 61.30 | 00:00:00 | | 2000-07-11 | 75,000 | 62.50 | 63.90 | 61.30 | 63.65 | 00:00:00 | | 2000-07-12 | 64,800 | 63.90 | 65.75 | 63.70 | 64.00 | 00:00:00 | | 2000-07-13 | 65,800 | 65.00 | 65.00 | 63.60 | 63.90 | 00:00:00 | | 2000-07-14 | 94,600 | 64.00 | 64.00 | 60.10 | 61.90 | 00:00:00 | | 2000-07-17 | 82,700 | 61.40 | 61.40 | 59.70 | 60.50 | 00:00:00 | | 2000-07-18 | 268,300 | 60.10 | 61.45 | 58.10 | 60.00 | 00:00:00 | | 2000-07-19 | 78,100 | 59.50 | 61.00 | 59.50 | 60.70 | 00:00:00 | | 2000-07-20 | 69,700 | 60.50 | 62.10 | 59.50 | 60.40 | 00:00:00 | | 2000-07-21 | 53,400 | 60.90 | 61.50 | 60.50 | 60.95 | 00:00:00 | | 2000-07-24 | 0 | 60.95 | 60.95 | 60.95 | 60.95 | 00:00:00 | | 2000-07-25 | 102,200 | 61.80 | 65.20 | 61.60 | 64.00 | 00:00:00 | | 2000-07-26 | 62,600 | 64.30 | 64.40 | 62.75 | 63.90 | 00:00:00 | | 2000-07-27 | 0 | 63.90 | 63.90 | 63.90 | 63.90 | 00:00:00 | | 2000-07-28 | 89,500 | 62.90 | 64.90 | 62.50 | 62.90 | 00:00:00 | | 2000-07-31 | 75,800 | 63.00 | 64.30 | 62.00 | 63.80 | 00:00:00 | | 2000-08-01 | 58,200 | 63.00 | 64.40 | 62.75 | 63.50 | 00:00:00 | | 2000-08-02 | 41,800 | 63.75 | 64.45 | 63.00 | 63.50 | 00:00:00 | | 2000-08-03 | 70,800 | 64.00 | 64.10 | 62.10 | 62.50 | 00:00:00 | | 2000-08-04 | 45,400 | 63.00 | 63.40 | 61.60 | 63.20 | 00:00:00 | | 2000-08-07 | 80,700 | 63.90 | 65.85 | 63.35 | 65.80 | 00:00:00 | | 2000-08-08 | 111,300 | 65.90 | 68.30 | 65.35 | 68.10 | 00:00:00 | | 2000-08-09 | 0 | 68.10 | 68.10 | 68.10 | 68.10 | 00:00:00 | | 2000-08-10 | 52,500 | 64.50 | 64.55 | 62.90 | 63.50 | 00:00:00 | | 2000-08-11 | 44,700 | 63.60 | 64.30 | 62.90 | 63.90 | 00:00:00 | | 2000-08-14 | 61,400 | 63.90 | 64.25 | 62.40 | 63.50 | 00:00:00 | | 2000-08-15 | 37,800 | 64.35 | 64.35 | 62.50 | 63.60 | 00:00:00 | | 2000-08-16 | 92,900 | 62.90 | 63.30 | 61.05 | 63.30 | 00:00:00 | | 2000-08-17 | 78,500 | 62.65 | 66.90 | 62.50 | 65.90 | 00:00:00 | | 2000-08-18 | 53,500 | 65.50 | 66.50 | 63.75 | 64.80 | 00:00:00 | | 2000-08-21 | 52,000 | 65.00 | 65.00 | 62.05 | 62.80 | 00:00:00 | | 2000-08-22 | 55,800 | 63.50 | 63.75 | 62.02 | 62.60 | 00:00:00 | | 2000-08-23 | 105,700 | 62.50 | 62.75 | 59.60 | 61.00 | 00:00:00 | | 2000-08-24 | 60,800 | 61.20 | 62.40 | 60.50 | 62.10 | 00:00:00 | | 2000-08-25 | 57,500 | 61.00 | 63.85 | 61.00 | 62.60 | 00:00:00 | | 2000-08-28 | 35,800 | 63.50 | 63.75 | 61.90 | 62.25 | 00:00:00 | | 2000-08-29 | 80,000 | 62.60 | 62.60 | 60.02 | 60.60 | 00:00:00 | | 2000-08-30 | 167,400 | 60.20 | 60.80 | 56.50 | 58.55 | 00:00:00 | | 2000-08-31 | 70,900 | 58.40 | 60.95 | 58.25 | 60.15 | 00:00:00 | | 2000-09-01 | 77,900 | 60.40 | 60.50 | 58.25 | 60.00 | 00:00:00 | | 2000-09-04 | 84,000 | 60.00 | 60.95 | 57.50 | 58.00 | 00:00:00 | | 2000-09-05 | 84,400 | 58.10 | 60.30 | 58.10 | 59.50 | 00:00:00 | | 2000-09-06 | 106,000 | 59.80 | 61.75 | 58.90 | 59.20 | 00:00:00 | | 2000-09-07 | 119,300 | 60.25 | 64.85 | 60.25 | 63.80 | 00:00:00 | | 2000-09-08 | 64,800 | 64.30 | 64.80 | 63.40 | 64.00 | 00:00:00 | | 2000-09-11 | 64,700 | 63.50 | 65.20 | 63.20 | 64.95 | 00:00:00 | | 2000-09-12 | 39,200 | 64.50 | 65.85 | 64.00 | 65.20 | 00:00:00 | | 2000-09-13 | 53,900 | 65.50 | 65.50 | 63.75 | 64.20 | 00:00:00 | | 2000-09-14 | 37,700 | 64.25 | 64.60 | 62.25 | 64.40 | 00:00:00 | | 2000-09-15 | 53,900 | 64.50 | 65.70 | 64.20 | 64.90 | 00:00:00 | | 2000-09-18 | 51,300 | 65.80 | 65.80 | 64.30 | 65.00 | 00:00:00 | | 2000-09-19 | 57,000 | 64.50 | 65.85 | 63.00 | 65.00 | 00:00:00 | | 2000-09-20 | 45,600 | 65.50 | 65.90 | 64.00 | 64.00 | 00:00:00 | | 2000-09-21 | 77,300 | 65.00 | 65.98 | 63.55 | 64.40 | 00:00:00 | | 2000-09-22 | 132,900 | 65.50 | 69.20 | 64.40 | 68.30 | 00:00:00 | | 2000-09-25 | 65,100 | 68.50 | 69.25 | 66.00 | 68.70 | 00:00:00 | | 2000-09-26 | 83,700 | 68.50 | 70.50 | 68.50 | 69.25 | 00:00:00 | | 2000-09-27 | 59,700 | 69.90 | 71.10 | 69.00 | 70.50 | 00:00:00 | | 2000-09-28 | 69,600 | 70.50 | 74.20 | 69.50 | 73.50 | 00:00:00 | | 2000-09-29 | 65,800 | 73.80 | 74.75 | 70.25 | 73.95 | 00:00:00 | | 2000-10-02 | 70,400 | 73.10 | 75.20 | 72.50 | 73.50 | 00:00:00 | | 2000-10-03 | 0 | 73.50 | 73.50 | 73.50 | 73.50 | 00:00:00 | | 2000-10-04 | 69,300 | 73.90 | 75.80 | 71.70 | 74.90 | 00:00:00 | | 2000-10-05 | 112,700 | 73.40 | 73.40 | 69.75 | 71.15 | 00:00:00 | | 2000-10-06 | 69,000 | 71.05 | 71.30 | 67.40 | 68.50 | 00:00:00 | | 2000-10-09 | 60,400 | 68.65 | 68.65 | 65.55 | 67.50 | 00:00:00 | | 2000-10-10 | 42,600 | 66.25 | 69.50 | 65.50 | 69.20 | 00:00:00 | | 2000-10-11 | 67,900 | 69.25 | 71.60 | 68.50 | 69.60 | 00:00:00 | | 2000-10-12 | 51,500 | 69.70 | 70.40 | 68.00 | 68.50 | 00:00:00 | | 2000-10-13 | 48,700 | 68.00 | 68.80 | 67.70 | 68.20 | 00:00:00 | | 2000-10-16 | 36,300 | 70.00 | 70.00 | 67.30 | 68.20 | 00:00:00 | | 2000-10-17 | 38,800 | 68.00 | 68.75 | 67.25 | 68.00 | 00:00:00 | | 2000-10-18 | 46,000 | 68.00 | 69.50 | 67.20 | 68.50 | 00:00:00 | | 2000-10-19 | 34,500 | 69.70 | 69.70 | 65.50 | 67.30 | 00:00:00 | | 2000-10-20 | 86,800 | 68.00 | 68.00 | 64.05 | 65.30 | 00:00:00 | | 2000-10-23 | 45,900 | 65.50 | 66.40 | 64.05 | 65.30 | 00:00:00 | | 2000-10-24 | 47,400 | 66.20 | 68.20 | 65.20 | 67.80 | 00:00:00 | | 2000-10-25 | 30,200 | 68.50 | 69.40 | 67.80 | 69.40 | 00:00:00 | | 2000-10-26 | 47,500 | 68.50 | 70.90 | 68.50 | 70.10 | 00:00:00 | | 2000-10-27 | 50,600 | 70.30 | 70.90 | 68.75 | 69.80 | 00:00:00 | | 2000-10-30 | 103,800 | 70.00 | 70.60 | 64.10 | 65.80 | 00:00:00 | | 2000-10-31 | 0 | 65.80 | 65.80 | 65.80 | 65.80 | 00:00:00 | | 2000-11-01 | 125,100 | 66.80 | 66.80 | 61.40 | 62.75 | 00:00:00 | | 2000-11-02 | 90,700 | 62.80 | 65.40 | 62.80 | 64.80 | 00:00:00 | | 2000-11-03 | 54,600 | 65.00 | 66.99 | 64.90 | 66.70 | 00:00:00 | | 2000-11-06 | 43,400 | 66.25 | 67.70 | 66.10 | 67.70 | 00:00:00 | | 2000-11-07 | 38,600 | 67.90 | 67.95 | 66.75 | 67.40 | 00:00:00 | | 2000-11-08 | 49,600 | 67.80 | 68.75 | 67.20 | 68.00 | 00:00:00 | | 2000-11-09 | 54,600 | 67.00 | 69.75 | 67.00 | 68.50 | 00:00:00 | | 2000-11-10 | 52,500 | 68.00 | 70.20 | 68.00 | 68.30 | 00:00:00 | | 2000-11-13 | 57,300 | 68.00 | 68.75 | 67.00 | 67.70 | 00:00:00 | | 2000-11-14 | 0 | 67.70 | 67.70 | 67.70 | 67.70 | 00:00:00 | | 2000-11-15 | 82,900 | 67.50 | 67.50 | 65.50 | 66.70 | 00:00:00 | | 2000-11-16 | 45,800 | 65.65 | 68.90 | 65.65 | 68.50 | 00:00:00 | | 2000-11-17 | 25,600 | 67.65 | 68.97 | 66.20 | 66.80 | 00:00:00 | | 2000-11-20 | 41,700 | 66.60 | 67.10 | 65.90 | 66.25 | 00:00:00 | | 2000-11-21 | 51,600 | 66.00 | 66.50 | 64.30 | 65.80 | 00:00:00 | | 2000-11-22 | 65,500 | 65.25 | 66.60 | 63.05 | 65.60 | 00:00:00 | | 2000-11-23 | 47,700 | 65.25 | 68.90 | 64.80 | 67.10 | 00:00:00 | | 2000-11-24 | 48,500 | 68.00 | 69.90 | 66.80 | 69.70 | 00:00:00 | | 2000-11-27 | 44,300 | 69.75 | 69.80 | 65.20 | 65.90 | 00:00:00 | | 2000-11-28 | 34,000 | 65.50 | 66.80 | 65.50 | 66.00 | 00:00:00 | | 2000-11-29 | 40,100 | 65.20 | 66.25 | 63.55 | 64.30 | 00:00:00 | | 2000-11-30 | 61,800 | 64.30 | 64.40 | 61.55 | 62.80 | 00:00:00 | | 2000-12-01 | 73,100 | 63.20 | 63.20 | 59.70 | 60.15 | 00:00:00 | | 2000-12-04 | 78,900 | 60.35 | 60.80 | 57.50 | 58.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
