|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 30,500 | 65.40 | 65.85 | 64.75 | 65.20 | 00:00:00 | | 2002-04-23 | 24,400 | 65.95 | 66.90 | 65.95 | 66.70 | 00:00:00 | | 2002-04-24 | 36,800 | 66.80 | 67.79 | 66.70 | 67.00 | 00:00:00 | | 2002-04-25 | 30,200 | 66.90 | 66.90 | 65.20 | 65.50 | 00:00:00 | | 2002-04-26 | 47,300 | 66.20 | 68.60 | 65.80 | 67.20 | 00:00:00 | | 2002-04-29 | 25,700 | 67.00 | 67.50 | 66.55 | 67.10 | 00:00:00 | | 2002-04-30 | 33,900 | 67.20 | 67.95 | 66.65 | 67.55 | 00:00:00 | | 2002-05-01 | 0 | 67.55 | 67.55 | 67.55 | 67.55 | 00:00:00 | | 2002-05-02 | 28,500 | 67.50 | 67.90 | 65.70 | 66.20 | 00:00:00 | | 2002-05-03 | 27,300 | 66.50 | 67.60 | 66.30 | 66.40 | 00:00:00 | | 2002-05-06 | 24,100 | 66.80 | 67.15 | 66.40 | 66.40 | 00:00:00 | | 2002-05-07 | 30,600 | 66.00 | 66.45 | 65.10 | 66.15 | 00:00:00 | | 2002-05-08 | 21,100 | 66.50 | 66.90 | 65.95 | 66.25 | 00:00:00 | | 2002-05-09 | 700 | 66.10 | 66.50 | 66.00 | 66.00 | 00:00:00 | | 2002-05-10 | 16,200 | 66.30 | 67.05 | 65.60 | 65.70 | 00:00:00 | | 2002-05-13 | 16,200 | 65.50 | 66.20 | 65.35 | 66.00 | 00:00:00 | | 2002-05-14 | 22,000 | 66.00 | 66.85 | 65.78 | 66.60 | 00:00:00 | | 2002-05-15 | 20,200 | 66.85 | 67.20 | 66.47 | 67.00 | 00:00:00 | | 2002-05-16 | 24,400 | 67.00 | 67.70 | 66.90 | 67.00 | 00:00:00 | | 2002-05-17 | 32,200 | 67.80 | 67.80 | 66.20 | 66.50 | 00:00:00 | | 2002-05-20 | 700 | 66.90 | 66.90 | 66.10 | 66.10 | 00:00:00 | | 2002-05-21 | 20,700 | 66.25 | 66.25 | 65.60 | 66.00 | 00:00:00 | | 2002-05-22 | 22,100 | 65.80 | 66.20 | 65.30 | 65.80 | 00:00:00 | | 2002-05-23 | 24,500 | 66.03 | 66.03 | 65.12 | 65.20 | 00:00:00 | | 2002-05-24 | 79,300 | 65.30 | 65.50 | 62.80 | 63.35 | 00:00:00 | | 2002-05-27 | 30,300 | 63.80 | 64.90 | 63.35 | 64.40 | 00:00:00 | | 2002-05-28 | 34,000 | 64.75 | 65.99 | 64.40 | 64.60 | 00:00:00 | | 2002-05-29 | 12,600 | 64.55 | 65.50 | 64.50 | 64.80 | 00:00:00 | | 2002-05-30 | 5,000 | 65.25 | 65.25 | 64.01 | 64.30 | 00:00:00 | | 2002-05-31 | 20,800 | 64.80 | 64.80 | 63.51 | 63.90 | 00:00:00 | | 2002-06-03 | 26,300 | 63.70 | 63.70 | 62.80 | 62.80 | 00:00:00 | | 2002-06-04 | 64,900 | 62.50 | 62.50 | 60.60 | 60.90 | 00:00:00 | | 2002-06-05 | 27,900 | 60.95 | 61.70 | 60.95 | 61.65 | 00:00:00 | | 2002-06-06 | 32,400 | 62.10 | 63.00 | 61.35 | 61.45 | 00:00:00 | | 2002-06-07 | 24,300 | 61.35 | 61.85 | 60.40 | 60.60 | 00:00:00 | | 2002-06-10 | 32,100 | 60.80 | 62.30 | 60.25 | 62.00 | 00:00:00 | | 2002-06-11 | 21,400 | 62.00 | 63.70 | 61.20 | 61.20 | 00:00:00 | | 2002-06-12 | 25,700 | 61.30 | 61.30 | 60.05 | 60.30 | 00:00:00 | | 2002-06-13 | 22,900 | 60.50 | 60.85 | 60.10 | 60.30 | 00:00:00 | | 2002-06-14 | 75,100 | 60.05 | 60.72 | 58.35 | 58.90 | 00:00:00 | | 2002-06-17 | 31,200 | 58.80 | 61.20 | 58.80 | 60.90 | 00:00:00 | | 2002-06-18 | 26,600 | 61.00 | 61.20 | 59.80 | 60.90 | 00:00:00 | | 2002-06-19 | 19,100 | 60.15 | 60.50 | 59.50 | 60.30 | 00:00:00 | | 2002-06-20 | 24,700 | 60.40 | 61.80 | 60.10 | 60.55 | 00:00:00 | | 2002-06-21 | 23,800 | 60.15 | 62.85 | 60.10 | 60.85 | 00:00:00 | | 2002-06-24 | 42,000 | 61.75 | 63.22 | 60.75 | 60.75 | 00:00:00 | | 2002-06-25 | 41,900 | 61.50 | 61.90 | 60.80 | 61.35 | 00:00:00 | | 2002-06-26 | 34,000 | 58.50 | 60.95 | 58.22 | 60.80 | 00:00:00 | | 2002-06-27 | 19,800 | 61.00 | 62.90 | 60.75 | 62.20 | 00:00:00 | | 2002-06-28 | 19,900 | 63.20 | 63.65 | 63.00 | 63.48 | 00:00:00 | | 2002-07-01 | 16,600 | 63.50 | 63.50 | 61.30 | 61.35 | 00:00:00 | | 2002-07-02 | 21,500 | 61.10 | 62.60 | 60.30 | 60.65 | 00:00:00 | | 2002-07-03 | 25,000 | 60.20 | 62.20 | 59.30 | 61.00 | 00:00:00 | | 2002-07-04 | 32,000 | 61.60 | 62.60 | 61.50 | 62.30 | 00:00:00 | | 2002-07-05 | 15,600 | 62.00 | 63.30 | 61.55 | 63.00 | 00:00:00 | | 2002-07-08 | 19,400 | 62.90 | 63.75 | 62.80 | 63.40 | 00:00:00 | | 2002-07-09 | 17,800 | 63.60 | 64.00 | 62.00 | 62.30 | 00:00:00 | | 2002-07-10 | 54,200 | 61.10 | 61.10 | 57.60 | 58.00 | 00:00:00 | | 2002-07-11 | 126,500 | 57.00 | 57.00 | 52.70 | 54.20 | 00:00:00 | | 2002-07-12 | 56,400 | 54.50 | 54.95 | 51.60 | 52.00 | 00:00:00 | | 2002-07-15 | 39,500 | 52.90 | 54.05 | 52.05 | 52.40 | 00:00:00 | | 2002-07-16 | 58,400 | 53.60 | 53.95 | 50.15 | 52.85 | 00:00:00 | | 2002-07-17 | 30,200 | 52.50 | 53.00 | 51.90 | 51.90 | 00:00:00 | | 2002-07-18 | 93,300 | 52.00 | 52.00 | 49.50 | 50.90 | 00:00:00 | | 2002-07-19 | 45,500 | 49.95 | 50.40 | 48.30 | 49.00 | 00:00:00 | | 2002-07-22 | 78,000 | 48.75 | 49.30 | 45.60 | 46.00 | 00:00:00 | | 2002-07-23 | 65,000 | 47.50 | 49.00 | 46.15 | 46.20 | 00:00:00 | | 2002-07-24 | 108,900 | 46.70 | 47.90 | 43.20 | 47.30 | 00:00:00 | | 2002-07-25 | 82,100 | 49.00 | 49.00 | 46.20 | 47.30 | 00:00:00 | | 2002-07-26 | 72,300 | 47.00 | 49.30 | 46.70 | 48.85 | 00:00:00 | | 2002-07-29 | 109,900 | 51.20 | 53.35 | 50.10 | 53.10 | 00:00:00 | | 2002-07-30 | 77,700 | 53.20 | 54.10 | 50.50 | 53.95 | 00:00:00 | | 2002-07-31 | 81,400 | 54.60 | 55.65 | 53.10 | 54.00 | 00:00:00 | | 2002-08-01 | 40,300 | 53.60 | 54.95 | 52.12 | 52.30 | 00:00:00 | | 2002-08-02 | 30,600 | 52.50 | 55.30 | 52.50 | 54.35 | 00:00:00 | | 2002-08-05 | 42,400 | 54.80 | 55.80 | 52.80 | 53.00 | 00:00:00 | | 2002-08-06 | 51,300 | 52.20 | 58.00 | 52.20 | 56.90 | 00:00:00 | | 2002-08-07 | 23,900 | 56.00 | 56.40 | 54.60 | 54.80 | 00:00:00 | | 2002-08-08 | 27,100 | 55.00 | 57.20 | 54.80 | 56.30 | 00:00:00 | | 2002-08-09 | 42,900 | 57.95 | 60.35 | 55.80 | 59.50 | 00:00:00 | | 2002-08-12 | 20,100 | 59.50 | 59.95 | 57.00 | 57.90 | 00:00:00 | | 2002-08-13 | 14,700 | 58.00 | 59.25 | 56.79 | 59.20 | 00:00:00 | | 2002-08-14 | 20,000 | 58.05 | 59.10 | 57.10 | 57.30 | 00:00:00 | | 2002-08-15 | 26,400 | 59.15 | 59.90 | 56.90 | 58.00 | 00:00:00 | | 2002-08-16 | 7,100 | 58.30 | 58.30 | 56.80 | 57.85 | 00:00:00 | | 2002-08-19 | 14,300 | 57.70 | 59.00 | 57.40 | 59.00 | 00:00:00 | | 2002-08-20 | 14,000 | 58.95 | 58.95 | 57.00 | 57.50 | 00:00:00 | | 2002-08-21 | 8,700 | 57.10 | 58.70 | 57.10 | 57.70 | 00:00:00 | | 2002-08-22 | 11,100 | 58.00 | 58.30 | 57.50 | 58.25 | 00:00:00 | | 2002-08-23 | 5,700 | 58.00 | 58.33 | 57.20 | 57.60 | 00:00:00 | | 2002-08-26 | 9,100 | 57.50 | 58.00 | 56.80 | 57.20 | 00:00:00 | | 2002-08-27 | 12,400 | 57.50 | 57.50 | 56.25 | 56.95 | 00:00:00 | | 2002-08-28 | 18,900 | 56.60 | 56.60 | 55.65 | 56.00 | 00:00:00 | | 2002-08-29 | 21,200 | 55.95 | 56.40 | 54.85 | 56.40 | 00:00:00 | | 2002-08-30 | 13,500 | 55.60 | 57.10 | 54.90 | 56.70 | 00:00:00 | | 2002-09-02 | 9,700 | 56.10 | 56.15 | 54.90 | 55.50 | 00:00:00 | | 2002-09-03 | 26,600 | 55.20 | 55.30 | 52.70 | 53.10 | 00:00:00 | | 2002-09-04 | 30,500 | 52.90 | 54.60 | 52.90 | 53.70 | 00:00:00 | | 2002-09-05 | 19,000 | 54.10 | 54.25 | 53.40 | 54.20 | 00:00:00 | | 2002-09-06 | 16,700 | 54.40 | 54.80 | 54.00 | 54.50 | 00:00:00 | | 2002-09-09 | 15,400 | 54.00 | 55.50 | 53.70 | 54.80 | 00:00:00 | | 2002-09-10 | 26,100 | 55.00 | 57.20 | 54.70 | 55.20 | 00:00:00 | | 2002-09-11 | 13,600 | 55.60 | 57.75 | 55.45 | 57.25 | 00:00:00 | | 2002-09-12 | 13,500 | 57.40 | 57.40 | 54.90 | 54.90 | 00:00:00 | | 2002-09-13 | 16,900 | 54.65 | 55.30 | 53.90 | 54.80 | 00:00:00 | | 2002-09-16 | 20,000 | 53.85 | 55.00 | 53.80 | 54.30 | 00:00:00 | | 2002-09-17 | 16,700 | 55.00 | 55.40 | 52.60 | 53.60 | 00:00:00 | | 2002-09-18 | 36,100 | 52.55 | 53.80 | 52.55 | 52.95 | 00:00:00 | | 2002-09-19 | 37,400 | 52.50 | 52.80 | 50.60 | 51.00 | 00:00:00 | | 2002-09-20 | 37,600 | 49.95 | 52.35 | 49.50 | 51.30 | 00:00:00 | | 2002-09-23 | 30,800 | 50.25 | 51.60 | 49.60 | 50.05 | 00:00:00 | | 2002-09-24 | 48,500 | 49.50 | 50.75 | 48.05 | 49.35 | 00:00:00 | | 2002-09-25 | 21,400 | 48.10 | 50.50 | 48.10 | 49.30 | 00:00:00 | | 2002-09-26 | 15,500 | 50.20 | 54.00 | 49.30 | 53.50 | 00:00:00 | | 2002-09-27 | 11,100 | 54.00 | 54.00 | 50.02 | 50.10 | 00:00:00 | | 2002-09-30 | 30,800 | 49.00 | 49.45 | 47.40 | 47.65 | 00:00:00 | | 2002-10-01 | 13,400 | 48.25 | 49.40 | 48.25 | 48.80 | 00:00:00 | | 2002-10-02 | 18,500 | 49.35 | 52.60 | 48.20 | 52.60 | 00:00:00 | | 2002-10-03 | 5,100 | 51.30 | 53.30 | 50.60 | 51.90 | 00:00:00 | | 2002-10-04 | 20,200 | 50.75 | 51.95 | 50.10 | 50.85 | 00:00:00 | | 2002-10-07 | 18,500 | 50.00 | 50.80 | 48.70 | 48.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
