|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 47,900 | 41.50 | 41.50 | 38.35 | 38.80 | 00:00:00 | | 2003-03-25 | 32,200 | 38.25 | 40.60 | 37.70 | 40.50 | 00:00:00 | | 2003-03-26 | 15,200 | 40.40 | 40.40 | 39.10 | 40.00 | 00:00:00 | | 2003-03-27 | 15,200 | 39.05 | 39.40 | 38.70 | 39.20 | 00:00:00 | | 2003-03-28 | 16,800 | 39.70 | 39.75 | 38.00 | 38.70 | 00:00:00 | | 2003-03-31 | 15,100 | 38.35 | 38.35 | 37.20 | 37.20 | 00:00:00 | | 2003-04-01 | 11,000 | 37.55 | 38.85 | 37.55 | 38.40 | 00:00:00 | | 2003-04-02 | 20,500 | 39.00 | 40.20 | 38.70 | 39.85 | 00:00:00 | | 2003-04-03 | 17,900 | 40.20 | 40.30 | 38.65 | 39.50 | 00:00:00 | | 2003-04-04 | 25,100 | 39.10 | 40.20 | 38.85 | 39.00 | 00:00:00 | | 2003-04-07 | 41,400 | 40.50 | 42.30 | 40.50 | 41.35 | 00:00:00 | | 2003-04-08 | 22,800 | 41.00 | 42.70 | 40.80 | 42.00 | 00:00:00 | | 2003-04-09 | 17,800 | 42.20 | 42.90 | 41.80 | 42.50 | 00:00:00 | | 2003-04-10 | 28,000 | 42.00 | 42.00 | 39.80 | 40.10 | 00:00:00 | | 2003-04-11 | 22,000 | 39.60 | 40.20 | 39.20 | 39.70 | 00:00:00 | | 2003-04-14 | 15,700 | 40.20 | 40.20 | 39.10 | 40.10 | 00:00:00 | | 2003-04-15 | 16,900 | 40.30 | 40.30 | 39.70 | 40.15 | 00:00:00 | | 2003-04-16 | 17,800 | 40.40 | 40.46 | 39.10 | 39.10 | 00:00:00 | | 2003-04-17 | 17,000 | 39.50 | 40.10 | 38.55 | 39.80 | 00:00:00 | | 2003-04-18 | 0 | 39.80 | 39.80 | 39.80 | 39.80 | 00:00:00 | | 2003-04-21 | 0 | 39.80 | 39.80 | 39.80 | 39.80 | 00:00:00 | | 2003-04-22 | 19,200 | 40.15 | 40.70 | 39.68 | 40.70 | 00:00:00 | | 2003-04-23 | 23,100 | 41.05 | 42.00 | 39.90 | 40.25 | 00:00:00 | | 2003-04-24 | 30,800 | 40.45 | 40.45 | 39.35 | 39.60 | 00:00:00 | | 2003-04-25 | 20,000 | 39.50 | 39.85 | 39.25 | 39.35 | 00:00:00 | | 2003-04-28 | 17,900 | 39.40 | 39.60 | 38.80 | 39.60 | 00:00:00 | | 2003-04-29 | 22,600 | 39.80 | 40.10 | 38.75 | 39.70 | 00:00:00 | | 2003-04-30 | 11,500 | 39.20 | 40.35 | 38.99 | 39.95 | 00:00:00 | | 2003-05-01 | 0 | 39.95 | 39.95 | 39.95 | 39.95 | 00:00:00 | | 2003-05-02 | 15,000 | 39.60 | 41.50 | 39.45 | 41.30 | 00:00:00 | | 2003-05-05 | 27,300 | 41.60 | 42.70 | 41.50 | 41.80 | 00:00:00 | | 2003-05-06 | 31,600 | 42.35 | 43.00 | 41.65 | 43.00 | 00:00:00 | | 2003-05-07 | 16,000 | 43.15 | 43.30 | 42.40 | 42.85 | 00:00:00 | | 2003-05-08 | 18,800 | 42.80 | 42.95 | 41.70 | 42.00 | 00:00:00 | | 2003-05-09 | 14,500 | 42.30 | 42.96 | 42.12 | 42.80 | 00:00:00 | | 2003-05-12 | 12,500 | 43.00 | 43.40 | 42.40 | 43.10 | 00:00:00 | | 2003-05-13 | 16,900 | 43.20 | 43.30 | 41.75 | 42.10 | 00:00:00 | | 2003-05-14 | 14,000 | 42.40 | 42.40 | 41.70 | 42.00 | 00:00:00 | | 2003-05-15 | 10,300 | 42.00 | 43.01 | 41.80 | 42.60 | 00:00:00 | | 2003-05-16 | 14,000 | 43.00 | 43.80 | 42.60 | 43.30 | 00:00:00 | | 2003-05-19 | 12,900 | 43.10 | 43.30 | 42.50 | 42.70 | 00:00:00 | | 2003-05-20 | 13,100 | 42.80 | 43.60 | 42.80 | 43.40 | 00:00:00 | | 2003-05-21 | 10,700 | 43.13 | 43.95 | 42.80 | 43.10 | 00:00:00 | | 2003-05-22 | 10,500 | 43.20 | 43.80 | 42.80 | 43.50 | 00:00:00 | | 2003-05-23 | 17,400 | 43.95 | 44.40 | 43.35 | 43.80 | 00:00:00 | | 2003-05-26 | 8,100 | 43.75 | 44.00 | 43.48 | 43.75 | 00:00:00 | | 2003-05-27 | 19,800 | 43.85 | 45.55 | 43.55 | 45.45 | 00:00:00 | | 2003-05-28 | 22,300 | 45.20 | 46.05 | 44.70 | 45.10 | 00:00:00 | | 2003-05-29 | 1,100 | 45.00 | 45.00 | 44.35 | 44.98 | 00:00:00 | | 2003-05-30 | 9,200 | 45.00 | 45.60 | 44.50 | 45.10 | 00:00:00 | | 2003-06-02 | 24,600 | 45.05 | 46.10 | 45.05 | 45.50 | 00:00:00 | | 2003-06-03 | 19,400 | 45.25 | 45.57 | 43.40 | 43.95 | 00:00:00 | | 2003-06-04 | 6,600 | 43.90 | 45.30 | 43.82 | 45.30 | 00:00:00 | | 2003-06-05 | 16,200 | 45.35 | 46.05 | 44.65 | 45.85 | 00:00:00 | | 2003-06-06 | 15,100 | 46.20 | 46.38 | 45.12 | 45.20 | 00:00:00 | | 2003-06-09 | 600 | 45.35 | 45.80 | 45.35 | 45.60 | 00:00:00 | | 2003-06-10 | 17,000 | 45.25 | 45.31 | 44.20 | 44.73 | 00:00:00 | | 2003-06-11 | 14,000 | 45.00 | 45.02 | 44.20 | 44.35 | 00:00:00 | | 2003-06-12 | 29,700 | 44.60 | 44.70 | 43.60 | 44.45 | 00:00:00 | | 2003-06-13 | 28,400 | 44.40 | 44.40 | 42.60 | 43.35 | 00:00:00 | | 2003-06-16 | 11,900 | 43.00 | 44.20 | 42.88 | 44.10 | 00:00:00 | | 2003-06-17 | 29,500 | 45.30 | 45.30 | 43.75 | 44.30 | 00:00:00 | | 2003-06-18 | 24,300 | 44.05 | 45.40 | 44.05 | 44.92 | 00:00:00 | | 2003-06-19 | 11,500 | 44.90 | 45.33 | 44.40 | 44.45 | 00:00:00 | | 2003-06-20 | 17,800 | 44.17 | 44.20 | 43.80 | 43.83 | 00:00:00 | | 2003-06-23 | 28,700 | 43.25 | 43.95 | 42.51 | 42.55 | 00:00:00 | | 2003-06-24 | 8,200 | 42.87 | 43.48 | 42.70 | 43.00 | 00:00:00 | | 2003-06-25 | 34,600 | 42.85 | 42.90 | 41.60 | 42.60 | 00:00:00 | | 2003-06-26 | 26,000 | 42.25 | 43.05 | 41.75 | 42.60 | 00:00:00 | | 2003-06-27 | 26,600 | 42.95 | 42.95 | 41.98 | 42.80 | 00:00:00 | | 2003-06-30 | 12,200 | 42.55 | 43.45 | 42.10 | 42.40 | 00:00:00 | | 2003-07-01 | 11,600 | 42.55 | 42.85 | 41.28 | 41.30 | 00:00:00 | | 2003-07-02 | 14,500 | 41.85 | 42.20 | 41.80 | 42.10 | 00:00:00 | | 2003-07-03 | 12,500 | 42.25 | 42.75 | 41.64 | 42.30 | 00:00:00 | | 2003-07-04 | 12,600 | 42.30 | 42.55 | 41.40 | 41.99 | 00:00:00 | | 2003-07-07 | 19,400 | 42.70 | 42.90 | 41.84 | 42.60 | 00:00:00 | | 2003-07-08 | 33,200 | 43.45 | 43.77 | 42.33 | 42.43 | 00:00:00 | | 2003-07-09 | 18,500 | 42.60 | 43.30 | 42.15 | 43.25 | 00:00:00 | | 2003-07-10 | 20,700 | 43.10 | 43.20 | 42.30 | 42.90 | 00:00:00 | | 2003-07-11 | 20,600 | 43.10 | 44.00 | 43.00 | 43.40 | 00:00:00 | | 2003-07-14 | 17,200 | 43.60 | 43.70 | 43.00 | 43.35 | 00:00:00 | | 2003-07-15 | 18,300 | 43.40 | 43.85 | 43.05 | 43.20 | 00:00:00 | | 2003-07-16 | 26,000 | 43.50 | 43.91 | 42.52 | 43.00 | 00:00:00 | | 2003-07-17 | 15,800 | 42.80 | 43.05 | 42.30 | 42.30 | 00:00:00 | | 2003-07-18 | 49,800 | 42.42 | 42.45 | 40.90 | 41.30 | 00:00:00 | | 2003-07-21 | 23,300 | 41.75 | 41.95 | 40.44 | 41.12 | 00:00:00 | | 2003-07-22 | 15,000 | 41.15 | 41.20 | 40.42 | 40.85 | 00:00:00 | | 2003-07-23 | 17,900 | 41.30 | 41.40 | 40.35 | 40.60 | 00:00:00 | | 2003-07-24 | 44,900 | 40.60 | 40.60 | 39.90 | 40.40 | 00:00:00 | | 2003-07-25 | 22,500 | 40.10 | 40.72 | 39.82 | 40.25 | 00:00:00 | | 2003-07-28 | 30,200 | 40.90 | 41.20 | 40.51 | 40.90 | 00:00:00 | | 2003-07-29 | 30,100 | 40.95 | 41.20 | 40.10 | 40.45 | 00:00:00 | | 2003-07-30 | 24,200 | 40.50 | 40.88 | 39.90 | 40.40 | 00:00:00 | | 2003-07-31 | 280,700 | 38.28 | 38.30 | 36.45 | 37.32 | 00:00:00 | | 2003-08-01 | 180,300 | 37.50 | 37.50 | 35.85 | 36.40 | 00:00:00 | | 2003-08-04 | 119,600 | 36.50 | 37.29 | 36.10 | 36.59 | 00:00:00 | | 2003-08-05 | 69,900 | 36.85 | 36.90 | 36.05 | 36.45 | 00:00:00 | | 2003-08-06 | 67,200 | 36.25 | 36.50 | 35.25 | 35.80 | 00:00:00 | | 2003-08-07 | 37,600 | 35.67 | 36.77 | 35.67 | 36.77 | 00:00:00 | | 2003-08-08 | 66,500 | 36.60 | 38.10 | 36.45 | 36.75 | 00:00:00 | | 2003-08-11 | 23,100 | 36.95 | 37.12 | 36.70 | 36.80 | 00:00:00 | | 2003-08-12 | 21,900 | 36.90 | 37.37 | 36.87 | 37.35 | 00:00:00 | | 2003-08-13 | 45,000 | 37.37 | 37.50 | 35.85 | 36.40 | 00:00:00 | | 2003-08-14 | 22,000 | 36.35 | 36.98 | 36.33 | 36.73 | 00:00:00 | | 2003-08-15 | 30,500 | 37.00 | 37.15 | 36.10 | 36.26 | 00:00:00 | | 2003-08-18 | 23,200 | 36.55 | 36.76 | 36.35 | 36.70 | 00:00:00 | | 2003-08-19 | 43,400 | 37.00 | 37.00 | 36.35 | 36.45 | 00:00:00 | | 2003-08-20 | 42,600 | 36.50 | 36.55 | 35.65 | 35.85 | 00:00:00 | | 2003-08-21 | 34,700 | 36.10 | 36.65 | 36.10 | 36.50 | 00:00:00 | | 2003-08-22 | 31,500 | 36.60 | 36.60 | 35.93 | 36.30 | 00:00:00 | | 2003-08-25 | 28,900 | 36.15 | 36.38 | 35.92 | 36.20 | 00:00:00 | | 2003-08-26 | 31,100 | 36.35 | 36.66 | 36.03 | 36.20 | 00:00:00 | | 2003-08-27 | 30,000 | 36.50 | 36.50 | 35.70 | 35.90 | 00:00:00 | | 2003-08-28 | 64,300 | 35.95 | 38.00 | 35.80 | 37.30 | 00:00:00 | | 2003-08-29 | 32,500 | 37.50 | 37.58 | 36.60 | 36.90 | 00:00:00 | | 2003-09-01 | 37,300 | 36.75 | 37.68 | 36.73 | 37.60 | 00:00:00 | | 2003-09-02 | 96,800 | 37.97 | 38.90 | 37.97 | 38.60 | 00:00:00 | | 2003-09-03 | 74,800 | 39.00 | 39.70 | 38.65 | 39.40 | 00:00:00 | | 2003-09-04 | 54,900 | 39.45 | 39.77 | 38.76 | 39.40 | 00:00:00 | | 2003-09-05 | 42,400 | 39.75 | 39.75 | 38.70 | 39.00 | 00:00:00 | | 2003-09-08 | 29,800 | 38.90 | 39.37 | 38.75 | 39.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
