|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 78,900 | 60.35 | 60.80 | 57.50 | 58.50 | 00:00:00 | | 2000-12-05 | 59,800 | 59.80 | 60.70 | 58.85 | 60.70 | 00:00:00 | | 2000-12-06 | 133,700 | 60.80 | 60.80 | 55.00 | 58.00 | 00:00:00 | | 2000-12-07 | 67,300 | 56.70 | 59.20 | 55.55 | 58.20 | 00:00:00 | | 2000-12-08 | 70,200 | 58.40 | 62.30 | 58.40 | 61.00 | 00:00:00 | | 2000-12-11 | 59,000 | 62.50 | 62.80 | 59.75 | 60.10 | 00:00:00 | | 2000-12-12 | 37,800 | 60.50 | 61.60 | 59.65 | 61.20 | 00:00:00 | | 2000-12-13 | 37,700 | 61.65 | 62.15 | 60.75 | 61.10 | 00:00:00 | | 2000-12-14 | 56,900 | 61.75 | 62.40 | 57.70 | 59.20 | 00:00:00 | | 2000-12-15 | 57,700 | 59.60 | 62.70 | 59.00 | 61.75 | 00:00:00 | | 2000-12-18 | 57,700 | 59.00 | 61.90 | 57.40 | 58.20 | 00:00:00 | | 2000-12-19 | 63,800 | 58.50 | 62.50 | 57.05 | 61.90 | 00:00:00 | | 2000-12-20 | 52,600 | 60.50 | 62.10 | 59.80 | 60.30 | 00:00:00 | | 2000-12-21 | 45,800 | 59.50 | 60.50 | 58.15 | 59.20 | 00:00:00 | | 2000-12-22 | 27,300 | 59.20 | 60.75 | 59.00 | 60.00 | 00:00:00 | | 2000-12-25 | 0 | 60.00 | 60.00 | 60.00 | 60.00 | 00:00:00 | | 2000-12-26 | 0 | 60.00 | 60.00 | 60.00 | 60.00 | 00:00:00 | | 2000-12-27 | 41,600 | 60.50 | 61.45 | 59.60 | 59.60 | 00:00:00 | | 2000-12-28 | 25,400 | 60.30 | 61.50 | 59.50 | 59.50 | 00:00:00 | | 2000-12-29 | 17,900 | 60.50 | 60.95 | 59.80 | 60.50 | 00:00:00 | | 2001-01-01 | 0 | 60.50 | 60.50 | 60.50 | 60.50 | 00:00:00 | | 2001-01-02 | 29,000 | 62.00 | 62.20 | 60.50 | 61.20 | 00:00:00 | | 2001-01-03 | 53,700 | 60.20 | 60.45 | 56.90 | 58.00 | 00:00:00 | | 2001-01-04 | 160,400 | 59.30 | 59.30 | 53.80 | 55.00 | 00:00:00 | | 2001-01-05 | 69,900 | 55.00 | 56.30 | 54.30 | 55.00 | 00:00:00 | | 2001-01-08 | 75,100 | 54.40 | 55.50 | 52.50 | 52.50 | 00:00:00 | | 2001-01-09 | 65,500 | 52.90 | 54.10 | 52.75 | 53.20 | 00:00:00 | | 2001-01-10 | 75,300 | 53.10 | 55.00 | 52.80 | 54.20 | 00:00:00 | | 2001-01-11 | 101,700 | 54.40 | 57.80 | 54.40 | 56.70 | 00:00:00 | | 2001-01-12 | 100,200 | 57.90 | 58.10 | 55.10 | 55.80 | 00:00:00 | | 2001-01-15 | 64,000 | 57.00 | 57.95 | 56.00 | 57.80 | 00:00:00 | | 2001-01-16 | 57,600 | 58.20 | 58.80 | 57.40 | 58.00 | 00:00:00 | | 2001-01-17 | 87,600 | 58.50 | 59.20 | 55.40 | 56.40 | 00:00:00 | | 2001-01-18 | 64,400 | 55.90 | 57.30 | 55.20 | 56.00 | 00:00:00 | | 2001-01-19 | 87,300 | 56.25 | 56.60 | 53.80 | 54.00 | 00:00:00 | | 2001-01-22 | 75,300 | 55.00 | 55.40 | 53.80 | 55.20 | 00:00:00 | | 2001-01-23 | 76,600 | 55.00 | 55.80 | 54.50 | 55.30 | 00:00:00 | | 2001-01-24 | 0 | 55.30 | 55.30 | 55.30 | 55.30 | 00:00:00 | | 2001-01-25 | 73,700 | 55.40 | 55.75 | 54.55 | 55.50 | 00:00:00 | | 2001-01-26 | 0 | 55.50 | 55.50 | 55.50 | 55.50 | 00:00:00 | | 2001-01-29 | 53,500 | 56.50 | 57.40 | 55.90 | 56.80 | 00:00:00 | | 2001-01-30 | 83,500 | 57.20 | 57.20 | 54.60 | 55.50 | 00:00:00 | | 2001-01-31 | 36,100 | 55.10 | 56.55 | 55.10 | 56.50 | 00:00:00 | | 2001-02-01 | 72,300 | 56.30 | 57.90 | 56.10 | 57.60 | 00:00:00 | | 2001-02-02 | 52,100 | 57.30 | 57.80 | 55.60 | 56.00 | 00:00:00 | | 2001-02-05 | 56,000 | 55.50 | 58.75 | 55.10 | 58.40 | 00:00:00 | | 2001-02-06 | 66,300 | 58.30 | 59.45 | 57.30 | 57.70 | 00:00:00 | | 2001-02-07 | 69,400 | 59.50 | 59.50 | 56.80 | 57.20 | 00:00:00 | | 2001-02-08 | 87,300 | 57.10 | 57.85 | 56.80 | 57.40 | 00:00:00 | | 2001-02-09 | 50,300 | 57.20 | 57.50 | 56.70 | 57.20 | 00:00:00 | | 2001-02-12 | 47,200 | 57.60 | 57.80 | 57.15 | 57.60 | 00:00:00 | | 2001-02-13 | 44,500 | 57.80 | 58.00 | 56.20 | 57.10 | 00:00:00 | | 2001-02-14 | 36,000 | 57.75 | 57.80 | 56.70 | 57.40 | 00:00:00 | | 2001-02-15 | 32,800 | 57.60 | 57.85 | 56.50 | 57.00 | 00:00:00 | | 2001-02-16 | 43,500 | 57.00 | 57.00 | 55.80 | 56.05 | 00:00:00 | | 2001-02-19 | 42,900 | 56.10 | 56.50 | 55.25 | 56.00 | 00:00:00 | | 2001-02-20 | 50,500 | 56.40 | 56.60 | 55.70 | 56.40 | 00:00:00 | | 2001-02-21 | 46,700 | 56.70 | 57.20 | 55.50 | 57.18 | 00:00:00 | | 2001-02-22 | 36,500 | 57.00 | 57.30 | 55.20 | 55.60 | 00:00:00 | | 2001-02-23 | 75,400 | 56.00 | 56.00 | 52.80 | 52.90 | 00:00:00 | | 2001-02-26 | 32,900 | 53.50 | 54.20 | 52.65 | 54.00 | 00:00:00 | | 2001-02-27 | 43,100 | 53.75 | 55.00 | 53.15 | 54.90 | 00:00:00 | | 2001-02-28 | 35,300 | 55.00 | 56.20 | 54.55 | 55.30 | 00:00:00 | | 2001-03-01 | 43,000 | 55.70 | 56.60 | 55.00 | 56.30 | 00:00:00 | | 2001-03-02 | 32,600 | 56.90 | 56.95 | 55.30 | 55.70 | 00:00:00 | | 2001-03-05 | 42,900 | 55.80 | 56.60 | 55.10 | 55.20 | 00:00:00 | | 2001-03-06 | 52,400 | 55.30 | 55.50 | 53.10 | 54.00 | 00:00:00 | | 2001-03-07 | 39,200 | 53.90 | 54.80 | 53.50 | 53.70 | 00:00:00 | | 2001-03-08 | 44,000 | 54.55 | 54.55 | 52.70 | 53.20 | 00:00:00 | | 2001-03-09 | 34,900 | 53.40 | 53.60 | 52.30 | 52.50 | 00:00:00 | | 2001-03-12 | 89,200 | 52.50 | 52.50 | 49.80 | 50.25 | 00:00:00 | | 2001-03-13 | 54,100 | 49.20 | 53.10 | 49.10 | 52.75 | 00:00:00 | | 2001-03-14 | 0 | 52.75 | 52.75 | 52.75 | 52.75 | 00:00:00 | | 2001-03-15 | 35,700 | 51.50 | 54.20 | 51.50 | 53.60 | 00:00:00 | | 2001-03-16 | 36,400 | 54.00 | 54.15 | 50.90 | 51.50 | 00:00:00 | | 2001-03-19 | 38,000 | 51.85 | 52.75 | 51.45 | 51.80 | 00:00:00 | | 2001-03-20 | 29,700 | 51.90 | 54.45 | 51.90 | 53.90 | 00:00:00 | | 2001-03-21 | 41,600 | 52.35 | 54.10 | 51.75 | 53.70 | 00:00:00 | | 2001-03-22 | 69,600 | 52.15 | 54.40 | 52.15 | 52.50 | 00:00:00 | | 2001-03-23 | 36,000 | 52.70 | 53.60 | 51.80 | 53.40 | 00:00:00 | | 2001-03-26 | 35,700 | 53.00 | 53.60 | 52.10 | 52.85 | 00:00:00 | | 2001-03-27 | 53,800 | 52.50 | 52.70 | 51.00 | 52.15 | 00:00:00 | | 2001-03-28 | 35,600 | 52.40 | 54.40 | 51.65 | 53.20 | 00:00:00 | | 2001-03-29 | 38,500 | 52.50 | 55.90 | 52.25 | 55.70 | 00:00:00 | | 2001-03-30 | 34,600 | 55.60 | 56.50 | 54.85 | 55.10 | 00:00:00 | | 2001-04-02 | 19,900 | 55.40 | 56.00 | 53.90 | 54.00 | 00:00:00 | | 2001-04-03 | 26,000 | 53.10 | 55.30 | 53.10 | 53.80 | 00:00:00 | | 2001-04-04 | 39,700 | 53.85 | 54.65 | 53.25 | 54.50 | 00:00:00 | | 2001-04-05 | 24,700 | 54.10 | 55.90 | 54.00 | 55.50 | 00:00:00 | | 2001-04-06 | 22,800 | 55.95 | 55.95 | 54.00 | 55.50 | 00:00:00 | | 2001-04-09 | 26,200 | 54.80 | 55.60 | 54.20 | 54.40 | 00:00:00 | | 2001-04-10 | 24,500 | 55.00 | 55.20 | 54.00 | 54.50 | 00:00:00 | | 2001-04-11 | 36,700 | 55.00 | 55.80 | 53.90 | 54.70 | 00:00:00 | | 2001-04-12 | 30,000 | 54.70 | 56.30 | 54.60 | 55.90 | 00:00:00 | | 2001-04-13 | 0 | 55.90 | 55.90 | 55.90 | 55.90 | 00:00:00 | | 2001-04-16 | 0 | 55.90 | 55.90 | 55.90 | 55.90 | 00:00:00 | | 2001-04-17 | 46,400 | 57.50 | 57.75 | 56.30 | 57.55 | 00:00:00 | | 2001-04-18 | 68,800 | 58.00 | 58.30 | 57.50 | 57.50 | 00:00:00 | | 2001-04-19 | 69,500 | 57.90 | 57.90 | 55.80 | 56.60 | 00:00:00 | | 2001-04-20 | 52,800 | 57.00 | 57.60 | 55.50 | 56.00 | 00:00:00 | | 2001-04-23 | 46,400 | 57.10 | 57.10 | 55.70 | 56.90 | 00:00:00 | | 2001-04-24 | 50,400 | 56.98 | 57.40 | 55.40 | 55.95 | 00:00:00 | | 2001-04-25 | 72,200 | 56.10 | 56.30 | 54.30 | 56.00 | 00:00:00 | | 2001-04-26 | 56,000 | 56.40 | 56.40 | 54.60 | 55.95 | 00:00:00 | | 2001-04-27 | 47,300 | 54.70 | 56.35 | 54.70 | 55.30 | 00:00:00 | | 2001-04-30 | 49,200 | 57.50 | 57.50 | 55.30 | 55.60 | 00:00:00 | | 2001-05-01 | 0 | 55.60 | 55.60 | 55.60 | 55.60 | 00:00:00 | | 2001-05-02 | 84,900 | 56.50 | 56.95 | 53.60 | 54.50 | 00:00:00 | | 2001-05-03 | 62,900 | 54.50 | 54.60 | 53.90 | 54.00 | 00:00:00 | | 2001-05-04 | 45,300 | 54.30 | 54.60 | 53.90 | 54.50 | 00:00:00 | | 2001-05-07 | 0 | 54.50 | 54.50 | 54.50 | 54.50 | 00:00:00 | | 2001-05-08 | 37,200 | 54.10 | 55.90 | 54.10 | 55.50 | 00:00:00 | | 2001-05-09 | 0 | 55.50 | 55.50 | 55.50 | 55.50 | 00:00:00 | | 2001-05-10 | 46,200 | 56.80 | 57.55 | 56.40 | 56.80 | 00:00:00 | | 2001-05-11 | 0 | 56.80 | 56.80 | 56.80 | 56.80 | 00:00:00 | | 2001-05-14 | 70,100 | 57.00 | 59.75 | 56.40 | 59.00 | 00:00:00 | | 2001-05-15 | 60,700 | 59.80 | 59.98 | 58.55 | 58.80 | 00:00:00 | | 2001-05-16 | 56,900 | 59.00 | 59.70 | 57.50 | 59.40 | 00:00:00 | | 2001-05-17 | 119,500 | 60.00 | 61.35 | 60.00 | 60.60 | 00:00:00 | | 2001-05-18 | 108,000 | 60.80 | 62.70 | 60.50 | 62.45 | 00:00:00 | | 2001-05-21 | 71,400 | 62.90 | 63.00 | 60.60 | 61.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
