|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 18,500 | 50.00 | 50.80 | 48.70 | 48.70 | 00:00:00 | | 2002-10-08 | 20,400 | 49.10 | 49.80 | 48.30 | 49.00 | 00:00:00 | | 2002-10-09 | 23,900 | 49.60 | 49.60 | 48.35 | 48.80 | 00:00:00 | | 2002-10-10 | 23,200 | 49.00 | 49.90 | 48.20 | 49.00 | 00:00:00 | | 2002-10-11 | 28,300 | 49.70 | 49.70 | 47.35 | 47.95 | 00:00:00 | | 2002-10-14 | 26,700 | 47.95 | 50.35 | 47.95 | 49.50 | 00:00:00 | | 2002-10-15 | 20,700 | 49.70 | 50.80 | 48.82 | 49.75 | 00:00:00 | | 2002-10-16 | 30,100 | 49.80 | 52.00 | 48.95 | 51.50 | 00:00:00 | | 2002-10-17 | 11,400 | 52.50 | 52.85 | 51.60 | 52.50 | 00:00:00 | | 2002-10-18 | 109,300 | 52.10 | 52.90 | 44.60 | 46.46 | 00:00:00 | | 2002-10-21 | 98,100 | 47.00 | 47.80 | 45.80 | 46.30 | 00:00:00 | | 2002-10-22 | 61,900 | 46.30 | 47.99 | 45.60 | 47.20 | 00:00:00 | | 2002-10-23 | 26,300 | 48.15 | 48.20 | 45.55 | 46.00 | 00:00:00 | | 2002-10-24 | 26,000 | 46.10 | 47.00 | 45.02 | 45.70 | 00:00:00 | | 2002-10-25 | 31,400 | 44.95 | 46.15 | 44.65 | 46.10 | 00:00:00 | | 2002-10-28 | 60,200 | 47.50 | 47.50 | 45.30 | 47.40 | 00:00:00 | | 2002-10-29 | 39,600 | 47.00 | 48.05 | 46.15 | 46.50 | 00:00:00 | | 2002-10-30 | 22,300 | 46.65 | 46.65 | 45.90 | 46.65 | 00:00:00 | | 2002-10-31 | 23,600 | 46.40 | 46.80 | 46.00 | 46.60 | 00:00:00 | | 2002-11-01 | 16,900 | 46.00 | 46.40 | 44.62 | 46.30 | 00:00:00 | | 2002-11-04 | 36,200 | 46.65 | 46.95 | 45.40 | 46.55 | 00:00:00 | | 2002-11-05 | 27,100 | 45.90 | 46.85 | 45.60 | 46.30 | 00:00:00 | | 2002-11-06 | 45,400 | 47.15 | 49.00 | 46.75 | 47.70 | 00:00:00 | | 2002-11-07 | 36,700 | 48.00 | 49.08 | 47.25 | 47.80 | 00:00:00 | | 2002-11-08 | 15,500 | 48.20 | 48.20 | 46.30 | 46.80 | 00:00:00 | | 2002-11-11 | 24,500 | 46.50 | 47.55 | 46.22 | 46.50 | 00:00:00 | | 2002-11-12 | 24,500 | 47.20 | 47.60 | 46.30 | 47.60 | 00:00:00 | | 2002-11-13 | 13,200 | 46.70 | 48.15 | 46.11 | 47.55 | 00:00:00 | | 2002-11-14 | 28,500 | 46.80 | 46.86 | 45.90 | 46.65 | 00:00:00 | | 2002-11-15 | 15,100 | 47.10 | 47.25 | 46.15 | 46.40 | 00:00:00 | | 2002-11-18 | 11,700 | 46.60 | 46.80 | 46.10 | 46.20 | 00:00:00 | | 2002-11-19 | 9,800 | 46.12 | 46.80 | 45.91 | 46.70 | 00:00:00 | | 2002-11-20 | 9,200 | 46.95 | 46.95 | 46.00 | 46.50 | 00:00:00 | | 2002-11-21 | 22,200 | 46.50 | 47.60 | 45.85 | 46.20 | 00:00:00 | | 2002-11-22 | 19,300 | 46.40 | 46.80 | 45.70 | 46.25 | 00:00:00 | | 2002-11-25 | 33,500 | 46.20 | 46.35 | 44.92 | 45.40 | 00:00:00 | | 2002-11-26 | 44,300 | 45.15 | 45.15 | 43.65 | 43.90 | 00:00:00 | | 2002-11-27 | 25,900 | 43.90 | 46.00 | 43.25 | 45.90 | 00:00:00 | | 2002-11-28 | 22,800 | 46.20 | 46.20 | 44.60 | 45.18 | 00:00:00 | | 2002-11-29 | 33,200 | 44.90 | 45.00 | 43.12 | 43.45 | 00:00:00 | | 2002-12-02 | 85,700 | 43.40 | 43.80 | 40.55 | 41.10 | 00:00:00 | | 2002-12-03 | 53,400 | 41.10 | 42.00 | 40.85 | 41.35 | 00:00:00 | | 2002-12-04 | 42,400 | 41.80 | 43.15 | 41.50 | 42.90 | 00:00:00 | | 2002-12-05 | 39,100 | 42.95 | 43.85 | 41.30 | 41.60 | 00:00:00 | | 2002-12-06 | 18,700 | 41.90 | 42.20 | 40.90 | 41.90 | 00:00:00 | | 2002-12-09 | 24,500 | 41.75 | 42.90 | 41.42 | 42.20 | 00:00:00 | | 2002-12-10 | 19,000 | 42.10 | 42.40 | 41.40 | 41.85 | 00:00:00 | | 2002-12-11 | 28,000 | 41.90 | 43.08 | 41.60 | 42.70 | 00:00:00 | | 2002-12-12 | 14,700 | 42.55 | 43.60 | 42.20 | 42.70 | 00:00:00 | | 2002-12-13 | 15,300 | 42.90 | 42.90 | 41.95 | 42.40 | 00:00:00 | | 2002-12-16 | 39,500 | 42.30 | 42.65 | 41.51 | 42.30 | 00:00:00 | | 2002-12-17 | 37,400 | 43.50 | 44.10 | 42.80 | 43.55 | 00:00:00 | | 2002-12-18 | 23,800 | 43.50 | 44.08 | 42.50 | 43.20 | 00:00:00 | | 2002-12-19 | 34,200 | 43.40 | 44.00 | 42.20 | 42.20 | 00:00:00 | | 2002-12-20 | 35,700 | 42.95 | 42.95 | 41.30 | 42.60 | 00:00:00 | | 2002-12-23 | 21,200 | 42.40 | 42.90 | 41.75 | 41.90 | 00:00:00 | | 2002-12-24 | 0 | 41.90 | 41.90 | 41.90 | 41.90 | 00:00:00 | | 2002-12-25 | 0 | 41.90 | 41.90 | 41.90 | 41.90 | 00:00:00 | | 2002-12-26 | 0 | 41.90 | 41.90 | 41.90 | 41.90 | 00:00:00 | | 2002-12-27 | 22,700 | 41.80 | 42.50 | 41.20 | 41.31 | 00:00:00 | | 2002-12-30 | 27,400 | 41.10 | 41.80 | 41.05 | 41.50 | 00:00:00 | | 2002-12-31 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2003-01-01 | 0 | 41.50 | 41.50 | 41.50 | 41.50 | 00:00:00 | | 2003-01-02 | 17,300 | 42.00 | 42.30 | 41.60 | 42.10 | 00:00:00 | | 2003-01-03 | 7,700 | 42.45 | 43.00 | 42.45 | 42.70 | 00:00:00 | | 2003-01-06 | 10,900 | 43.10 | 43.30 | 42.05 | 43.00 | 00:00:00 | | 2003-01-07 | 16,600 | 42.65 | 43.28 | 42.55 | 42.70 | 00:00:00 | | 2003-01-08 | 15,500 | 42.80 | 42.90 | 41.80 | 42.30 | 00:00:00 | | 2003-01-09 | 21,800 | 41.90 | 42.45 | 41.55 | 42.07 | 00:00:00 | | 2003-01-10 | 17,000 | 41.90 | 42.55 | 41.90 | 42.00 | 00:00:00 | | 2003-01-13 | 16,800 | 42.00 | 43.00 | 42.00 | 43.00 | 00:00:00 | | 2003-01-14 | 18,000 | 43.30 | 44.40 | 42.85 | 44.15 | 00:00:00 | | 2003-01-15 | 15,200 | 44.15 | 44.45 | 42.40 | 42.48 | 00:00:00 | | 2003-01-16 | 20,600 | 42.58 | 43.30 | 42.20 | 43.10 | 00:00:00 | | 2003-01-17 | 21,700 | 42.75 | 42.90 | 41.60 | 41.85 | 00:00:00 | | 2003-01-20 | 13,500 | 41.85 | 42.63 | 41.75 | 41.90 | 00:00:00 | | 2003-01-21 | 13,200 | 42.30 | 42.65 | 41.54 | 41.80 | 00:00:00 | | 2003-01-22 | 25,300 | 41.55 | 41.60 | 40.30 | 40.80 | 00:00:00 | | 2003-01-23 | 37,200 | 40.90 | 40.90 | 38.80 | 39.20 | 00:00:00 | | 2003-01-24 | 35,300 | 39.30 | 39.40 | 37.80 | 38.10 | 00:00:00 | | 2003-01-27 | 41,500 | 38.65 | 38.65 | 36.30 | 36.55 | 00:00:00 | | 2003-01-28 | 22,500 | 36.80 | 37.50 | 35.85 | 36.90 | 00:00:00 | | 2003-01-29 | 18,400 | 37.00 | 39.10 | 35.80 | 39.10 | 00:00:00 | | 2003-01-30 | 27,900 | 38.90 | 38.90 | 36.80 | 37.00 | 00:00:00 | | 2003-01-31 | 30,200 | 36.45 | 37.65 | 35.42 | 37.65 | 00:00:00 | | 2003-02-03 | 11,400 | 37.90 | 38.25 | 37.63 | 38.00 | 00:00:00 | | 2003-02-04 | 19,300 | 37.90 | 37.90 | 35.70 | 35.95 | 00:00:00 | | 2003-02-05 | 41,300 | 35.80 | 36.05 | 34.90 | 36.00 | 00:00:00 | | 2003-02-06 | 19,600 | 35.50 | 36.47 | 35.20 | 36.05 | 00:00:00 | | 2003-02-07 | 25,100 | 36.15 | 36.22 | 34.65 | 35.00 | 00:00:00 | | 2003-02-10 | 29,000 | 35.00 | 35.08 | 33.80 | 34.40 | 00:00:00 | | 2003-02-11 | 17,600 | 34.65 | 35.10 | 34.20 | 34.80 | 00:00:00 | | 2003-02-12 | 26,200 | 34.40 | 34.40 | 33.41 | 33.80 | 00:00:00 | | 2003-02-13 | 33,400 | 33.40 | 33.85 | 31.95 | 32.70 | 00:00:00 | | 2003-02-14 | 32,100 | 32.75 | 32.90 | 31.70 | 32.45 | 00:00:00 | | 2003-02-17 | 26,800 | 32.95 | 33.75 | 32.80 | 33.70 | 00:00:00 | | 2003-02-18 | 37,900 | 33.75 | 35.45 | 33.50 | 35.45 | 00:00:00 | | 2003-02-19 | 25,500 | 35.50 | 35.50 | 34.60 | 34.70 | 00:00:00 | | 2003-02-20 | 34,000 | 34.95 | 35.17 | 34.20 | 34.20 | 00:00:00 | | 2003-02-21 | 18,800 | 34.12 | 35.90 | 33.85 | 35.80 | 00:00:00 | | 2003-02-24 | 13,200 | 35.95 | 36.10 | 35.40 | 35.59 | 00:00:00 | | 2003-02-25 | 17,500 | 35.22 | 35.22 | 33.40 | 33.40 | 00:00:00 | | 2003-02-26 | 16,200 | 34.40 | 34.90 | 33.80 | 34.65 | 00:00:00 | | 2003-02-27 | 9,500 | 34.70 | 35.60 | 33.30 | 34.80 | 00:00:00 | | 2003-02-28 | 30,700 | 35.20 | 35.30 | 33.85 | 34.40 | 00:00:00 | | 2003-03-03 | 26,900 | 35.25 | 35.38 | 34.65 | 34.85 | 00:00:00 | | 2003-03-04 | 15,900 | 34.90 | 35.20 | 34.50 | 34.85 | 00:00:00 | | 2003-03-05 | 8,800 | 34.80 | 34.90 | 34.35 | 34.70 | 00:00:00 | | 2003-03-06 | 12,900 | 34.50 | 35.30 | 34.50 | 34.80 | 00:00:00 | | 2003-03-07 | 17,000 | 34.72 | 35.60 | 34.50 | 35.60 | 00:00:00 | | 2003-03-10 | 22,300 | 35.55 | 35.55 | 33.65 | 33.65 | 00:00:00 | | 2003-03-11 | 28,600 | 34.15 | 34.25 | 32.52 | 33.19 | 00:00:00 | | 2003-03-12 | 16,100 | 33.40 | 33.95 | 32.60 | 33.20 | 00:00:00 | | 2003-03-13 | 11,900 | 34.50 | 34.50 | 33.50 | 34.50 | 00:00:00 | | 2003-03-14 | 29,100 | 35.60 | 38.00 | 34.22 | 37.20 | 00:00:00 | | 2003-03-17 | 40,700 | 35.90 | 37.60 | 35.10 | 36.80 | 00:00:00 | | 2003-03-18 | 52,800 | 37.50 | 38.75 | 36.80 | 37.80 | 00:00:00 | | 2003-03-19 | 29,300 | 38.50 | 40.20 | 38.25 | 39.00 | 00:00:00 | | 2003-03-20 | 24,200 | 39.55 | 40.10 | 38.80 | 39.87 | 00:00:00 | | 2003-03-21 | 29,900 | 40.30 | 42.15 | 40.30 | 42.15 | 00:00:00 | | 2003-03-24 | 47,900 | 41.50 | 41.50 | 38.35 | 38.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
