|
 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 | | 2001-05-21 | 71,400 | 62.90 | 63.00 | 60.60 | 61.80 | 00:00:00 | | 2001-05-22 | 59,600 | 62.20 | 62.20 | 60.80 | 61.20 | 00:00:00 | | 2001-05-23 | 37,600 | 61.00 | 61.65 | 60.60 | 61.20 | 00:00:00 | | 2001-05-24 | 8,200 | 60.80 | 61.80 | 60.20 | 61.10 | 00:00:00 | | 2001-05-25 | 36,400 | 60.70 | 63.05 | 60.70 | 62.75 | 00:00:00 | | 2001-05-28 | 46,000 | 62.10 | 63.40 | 62.10 | 62.70 | 00:00:00 | | 2001-05-29 | 42,300 | 62.90 | 62.90 | 61.25 | 61.95 | 00:00:00 | | 2001-05-30 | 29,500 | 61.30 | 61.95 | 60.90 | 61.60 | 00:00:00 | | 2001-05-31 | 42,700 | 61.30 | 61.40 | 59.80 | 60.50 | 00:00:00 | | 2001-06-01 | 34,400 | 61.25 | 62.10 | 60.15 | 62.00 | 00:00:00 | | 2001-06-04 | 5,000 | 62.00 | 62.35 | 62.00 | 62.15 | 00:00:00 | | 2001-06-05 | 32,600 | 62.40 | 62.95 | 61.50 | 62.70 | 00:00:00 | | 2001-06-06 | 41,600 | 62.90 | 63.30 | 62.20 | 62.40 | 00:00:00 | | 2001-06-07 | 38,000 | 62.75 | 63.10 | 62.20 | 62.70 | 00:00:00 | | 2001-06-08 | 58,900 | 62.90 | 64.45 | 62.70 | 63.40 | 00:00:00 | | 2001-06-11 | 44,700 | 63.25 | 63.75 | 62.20 | 63.00 | 00:00:00 | | 2001-06-12 | 37,900 | 62.60 | 63.05 | 62.35 | 62.80 | 00:00:00 | | 2001-06-13 | 50,500 | 63.25 | 64.70 | 62.80 | 64.20 | 00:00:00 | | 2001-06-14 | 56,900 | 64.00 | 65.70 | 64.00 | 65.30 | 00:00:00 | | 2001-06-15 | 77,500 | 64.90 | 65.35 | 64.40 | 64.95 | 00:00:00 | | 2001-06-18 | 86,100 | 65.00 | 66.55 | 64.30 | 64.30 | 00:00:00 | | 2001-06-19 | 49,600 | 64.55 | 65.85 | 63.05 | 63.30 | 00:00:00 | | 2001-06-20 | 50,500 | 63.50 | 64.90 | 63.10 | 64.20 | 00:00:00 | | 2001-06-21 | 49,900 | 63.90 | 64.85 | 63.85 | 63.95 | 00:00:00 | | 2001-06-22 | 55,600 | 63.90 | 64.25 | 62.50 | 62.90 | 00:00:00 | | 2001-06-25 | 80,700 | 62.30 | 62.90 | 59.50 | 61.90 | 00:00:00 | | 2001-06-26 | 36,900 | 61.60 | 62.40 | 61.35 | 61.70 | 00:00:00 | | 2001-06-27 | 34,300 | 61.60 | 62.20 | 60.60 | 61.00 | 00:00:00 | | 2001-06-28 | 37,300 | 60.55 | 61.98 | 59.75 | 61.90 | 00:00:00 | | 2001-06-29 | 34,500 | 61.80 | 61.98 | 61.00 | 61.65 | 00:00:00 | | 2001-07-02 | 42,600 | 61.20 | 62.90 | 60.75 | 62.60 | 00:00:00 | | 2001-07-03 | 32,300 | 62.75 | 62.75 | 61.00 | 61.05 | 00:00:00 | | 2001-07-04 | 18,500 | 61.35 | 62.10 | 61.10 | 62.00 | 00:00:00 | | 2001-07-05 | 20,000 | 61.70 | 62.15 | 61.20 | 61.80 | 00:00:00 | | 2001-07-06 | 26,200 | 62.00 | 62.30 | 61.20 | 61.40 | 00:00:00 | | 2001-07-09 | 26,500 | 61.00 | 61.70 | 60.40 | 61.20 | 00:00:00 | | 2001-07-10 | 37,100 | 61.30 | 61.80 | 60.35 | 60.75 | 00:00:00 | | 2001-07-11 | 71,800 | 60.20 | 60.50 | 58.20 | 59.20 | 00:00:00 | | 2001-07-12 | 39,800 | 59.30 | 59.60 | 58.35 | 59.00 | 00:00:00 | | 2001-07-13 | 0 | 59.00 | 59.00 | 59.00 | 59.00 | 00:00:00 | | 2001-07-16 | 22,900 | 58.95 | 59.50 | 58.50 | 59.40 | 00:00:00 | | 2001-07-17 | 36,100 | 59.00 | 59.65 | 58.90 | 59.50 | 00:00:00 | | 2001-07-18 | 30,000 | 59.60 | 59.60 | 58.05 | 58.85 | 00:00:00 | | 2001-07-19 | 23,900 | 59.20 | 60.00 | 58.60 | 59.40 | 00:00:00 | | 2001-07-20 | 44,500 | 59.60 | 59.60 | 56.70 | 58.20 | 00:00:00 | | 2001-07-23 | 30,400 | 58.00 | 58.90 | 57.30 | 58.70 | 00:00:00 | | 2001-07-24 | 20,200 | 58.00 | 58.80 | 57.70 | 58.20 | 00:00:00 | | 2001-07-25 | 29,000 | 58.50 | 59.40 | 58.00 | 58.20 | 00:00:00 | | 2001-07-26 | 31,600 | 58.10 | 58.80 | 57.30 | 57.60 | 00:00:00 | | 2001-07-27 | 57,800 | 59.50 | 60.95 | 58.65 | 60.10 | 00:00:00 | | 2001-07-30 | 35,000 | 60.25 | 61.30 | 60.00 | 60.45 | 00:00:00 | | 2001-07-31 | 41,800 | 61.25 | 62.10 | 60.77 | 61.70 | 00:00:00 | | 2001-08-01 | 23,000 | 61.65 | 62.05 | 61.55 | 61.90 | 00:00:00 | | 2001-08-02 | 42,300 | 61.70 | 62.25 | 60.30 | 60.40 | 00:00:00 | | 2001-08-03 | 27,400 | 61.25 | 61.25 | 59.40 | 59.70 | 00:00:00 | | 2001-08-06 | 35,200 | 59.25 | 60.25 | 58.70 | 58.95 | 00:00:00 | | 2001-08-07 | 20,800 | 59.35 | 59.95 | 59.30 | 59.95 | 00:00:00 | | 2001-08-08 | 24,500 | 59.45 | 59.90 | 59.20 | 59.60 | 00:00:00 | | 2001-08-09 | 38,100 | 58.50 | 60.28 | 58.35 | 59.70 | 00:00:00 | | 2001-08-10 | 23,600 | 59.90 | 59.95 | 58.70 | 58.90 | 00:00:00 | | 2001-08-13 | 21,700 | 58.60 | 60.00 | 58.60 | 59.40 | 00:00:00 | | 2001-08-14 | 30,500 | 59.60 | 60.95 | 59.30 | 60.80 | 00:00:00 | | 2001-08-15 | 23,500 | 61.00 | 61.20 | 60.00 | 60.00 | 00:00:00 | | 2001-08-16 | 31,700 | 60.40 | 60.40 | 59.50 | 59.75 | 00:00:00 | | 2001-08-17 | 30,200 | 59.80 | 59.95 | 58.80 | 58.80 | 00:00:00 | | 2001-08-20 | 48,700 | 58.60 | 59.50 | 57.20 | 58.00 | 00:00:00 | | 2001-08-21 | 21,400 | 57.75 | 59.10 | 57.75 | 58.90 | 00:00:00 | | 2001-08-22 | 23,900 | 57.50 | 59.99 | 57.50 | 59.65 | 00:00:00 | | 2001-08-23 | 29,500 | 59.75 | 59.75 | 58.55 | 58.90 | 00:00:00 | | 2001-08-24 | 14,200 | 59.25 | 59.70 | 58.70 | 59.70 | 00:00:00 | | 2001-08-27 | 16,400 | 59.50 | 59.70 | 59.00 | 59.50 | 00:00:00 | | 2001-08-28 | 20,800 | 59.20 | 59.70 | 58.30 | 58.30 | 00:00:00 | | 2001-08-29 | 19,600 | 58.50 | 58.55 | 57.55 | 57.80 | 00:00:00 | | 2001-08-30 | 34,600 | 57.60 | 58.20 | 56.02 | 56.20 | 00:00:00 | | 2001-08-31 | 26,600 | 56.25 | 57.75 | 56.05 | 57.45 | 00:00:00 | | 2001-09-03 | 25,800 | 57.10 | 58.50 | 56.75 | 58.00 | 00:00:00 | | 2001-09-04 | 21,900 | 58.25 | 59.90 | 58.20 | 59.80 | 00:00:00 | | 2001-09-05 | 15,600 | 59.00 | 59.20 | 57.90 | 58.70 | 00:00:00 | | 2001-09-06 | 32,600 | 58.80 | 59.10 | 56.75 | 57.40 | 00:00:00 | | 2001-09-07 | 63,800 | 57.10 | 57.70 | 55.40 | 55.60 | 00:00:00 | | 2001-09-10 | 111,800 | 55.50 | 56.20 | 52.80 | 54.10 | 00:00:00 | | 2001-09-11 | 81,400 | 54.25 | 55.30 | 50.10 | 52.25 | 00:00:00 | | 2001-09-12 | 75,400 | 50.70 | 54.90 | 50.50 | 53.40 | 00:00:00 | | 2001-09-13 | 49,600 | 54.60 | 56.70 | 52.65 | 55.30 | 00:00:00 | | 2001-09-14 | 73,200 | 55.00 | 55.48 | 53.02 | 54.80 | 00:00:00 | | 2001-09-17 | 121,500 | 52.10 | 55.60 | 52.00 | 54.40 | 00:00:00 | | 2001-09-18 | 38,300 | 53.25 | 54.60 | 52.80 | 54.00 | 00:00:00 | | 2001-09-19 | 43,800 | 54.00 | 55.55 | 52.50 | 53.00 | 00:00:00 | | 2001-09-20 | 78,500 | 52.30 | 53.60 | 49.80 | 50.40 | 00:00:00 | | 2001-09-21 | 133,500 | 49.00 | 50.20 | 46.50 | 50.20 | 00:00:00 | | 2001-09-24 | 42,500 | 51.50 | 51.50 | 49.30 | 51.00 | 00:00:00 | | 2001-09-25 | 57,800 | 51.00 | 52.30 | 50.20 | 50.50 | 00:00:00 | | 2001-09-26 | 51,800 | 51.50 | 53.00 | 50.70 | 51.10 | 00:00:00 | | 2001-09-27 | 43,200 | 52.00 | 53.40 | 50.80 | 53.30 | 00:00:00 | | 2001-09-28 | 0 | 53.30 | 53.30 | 53.30 | 53.30 | 00:00:00 | | 2001-10-01 | 46,900 | 55.25 | 55.25 | 52.65 | 54.60 | 00:00:00 | | 2001-10-02 | 35,900 | 55.00 | 57.40 | 54.50 | 57.30 | 00:00:00 | | 2001-10-03 | 11,100 | 57.93 | 59.50 | 57.30 | 58.50 | 00:00:00 | | 2001-10-04 | 56,500 | 59.50 | 60.90 | 58.70 | 60.50 | 00:00:00 | | 2001-10-05 | 46,600 | 59.50 | 60.45 | 58.75 | 60.00 | 00:00:00 | | 2001-10-08 | 66,100 | 59.30 | 60.80 | 59.30 | 60.40 | 00:00:00 | | 2001-10-09 | 29,700 | 60.10 | 60.40 | 58.80 | 59.50 | 00:00:00 | | 2001-10-10 | 37,900 | 59.75 | 60.20 | 58.80 | 60.10 | 00:00:00 | | 2001-10-11 | 72,200 | 60.10 | 62.70 | 59.95 | 61.20 | 00:00:00 | | 2001-10-12 | 46,200 | 61.55 | 61.75 | 60.20 | 60.30 | 00:00:00 | | 2001-10-15 | 44,500 | 60.30 | 61.25 | 59.70 | 60.10 | 00:00:00 | | 2001-10-16 | 0 | 60.10 | 60.10 | 60.10 | 60.10 | 00:00:00 | | 2001-10-17 | 38,800 | 61.95 | 62.15 | 60.60 | 60.90 | 00:00:00 | | 2001-10-18 | 60,500 | 60.15 | 61.98 | 60.05 | 60.80 | 00:00:00 | | 2001-10-19 | 20,400 | 60.70 | 60.70 | 59.30 | 59.70 | 00:00:00 | | 2001-10-22 | 29,800 | 60.00 | 61.50 | 59.15 | 61.40 | 00:00:00 | | 2001-10-23 | 47,600 | 61.80 | 61.80 | 60.25 | 60.60 | 00:00:00 | | 2001-10-24 | 23,200 | 60.60 | 61.45 | 60.05 | 61.10 | 00:00:00 | | 2001-10-25 | 37,600 | 61.00 | 61.45 | 59.80 | 60.30 | 00:00:00 | | 2001-10-26 | 0 | 60.30 | 60.30 | 60.30 | 60.30 | 00:00:00 | | 2001-10-29 | 40,900 | 59.10 | 59.70 | 57.80 | 58.30 | 00:00:00 | | 2001-10-30 | 41,400 | 58.00 | 58.70 | 57.10 | 57.90 | 00:00:00 | | 2001-10-31 | 24,500 | 57.60 | 58.20 | 56.70 | 57.00 | 00:00:00 | | 2001-11-01 | 15,100 | 57.00 | 58.40 | 56.30 | 58.20 | 00:00:00 | | 2001-11-02 | 19,700 | 58.50 | 59.10 | 57.70 | 58.50 | 00:00:00 | | 2001-11-05 | 19,600 | 58.00 | 59.80 | 57.80 | 59.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
