|
 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 | | 2003-09-08 | 29,800 | 38.90 | 39.37 | 38.75 | 39.20 | 00:00:00 | | 2003-09-09 | 29,200 | 39.30 | 39.40 | 38.51 | 39.10 | 00:00:00 | | 2003-09-10 | 48,500 | 38.92 | 40.15 | 38.92 | 39.20 | 00:00:00 | | 2003-09-11 | 20,200 | 39.15 | 39.85 | 38.65 | 39.25 | 00:00:00 | | 2003-09-12 | 18,100 | 39.38 | 39.38 | 38.17 | 38.17 | 00:00:00 | | 2003-09-15 | 19,000 | 38.57 | 38.88 | 38.36 | 38.60 | 00:00:00 | | 2003-09-16 | 13,700 | 38.75 | 39.00 | 38.65 | 38.83 | 00:00:00 | | 2003-09-17 | 21,600 | 39.00 | 39.45 | 38.90 | 39.30 | 00:00:00 | | 2003-09-18 | 46,800 | 39.20 | 40.45 | 39.20 | 40.40 | 00:00:00 | | 2003-09-19 | 45,500 | 40.30 | 41.05 | 40.10 | 40.40 | 00:00:00 | | 2003-09-22 | 28,900 | 40.15 | 40.15 | 38.85 | 39.25 | 00:00:00 | | 2003-09-23 | 20,900 | 38.90 | 39.30 | 38.56 | 39.10 | 00:00:00 | | 2003-09-24 | 27,900 | 39.50 | 39.65 | 38.35 | 38.37 | 00:00:00 | | 2003-09-25 | 16,500 | 37.83 | 38.88 | 37.83 | 38.40 | 00:00:00 | | 2003-09-26 | 22,100 | 38.40 | 38.56 | 37.67 | 38.05 | 00:00:00 | | 2003-09-29 | 17,600 | 38.45 | 38.45 | 37.35 | 37.68 | 00:00:00 | | 2003-09-30 | 16,000 | 37.80 | 38.03 | 37.10 | 37.30 | 00:00:00 | | 2003-10-01 | 20,000 | 37.15 | 37.80 | 37.01 | 37.80 | 00:00:00 | | 2003-10-02 | 19,700 | 37.65 | 37.84 | 37.01 | 37.50 | 00:00:00 | | 2003-10-03 | 10,200 | 37.30 | 37.95 | 37.20 | 37.95 | 00:00:00 | | 2003-10-06 | 13,900 | 37.72 | 38.05 | 37.47 | 37.85 | 00:00:00 | | 2003-10-07 | 11,500 | 37.90 | 37.90 | 37.22 | 37.80 | 00:00:00 | | 2003-10-08 | 31,500 | 37.92 | 39.25 | 37.80 | 38.40 | 00:00:00 | | 2003-10-09 | 27,500 | 38.45 | 39.39 | 38.20 | 39.30 | 00:00:00 | | 2003-10-10 | 67,300 | 39.90 | 41.00 | 39.90 | 40.73 | 00:00:00 | | 2003-10-13 | 47,000 | 41.35 | 41.76 | 40.80 | 41.65 | 00:00:00 | | 2003-10-14 | 37,100 | 41.75 | 41.75 | 40.17 | 40.50 | 00:00:00 | | 2003-10-15 | 24,600 | 41.00 | 41.20 | 40.77 | 40.95 | 00:00:00 | | 2003-10-16 | 12,700 | 40.80 | 41.32 | 40.67 | 41.30 | 00:00:00 | | 2003-10-17 | 21,500 | 41.25 | 41.25 | 40.67 | 40.80 | 00:00:00 | | 2003-10-20 | 21,300 | 40.95 | 41.00 | 40.60 | 41.00 | 00:00:00 | | 2003-10-21 | 24,600 | 41.15 | 41.95 | 41.00 | 41.73 | 00:00:00 | | 2003-10-22 | 22,100 | 41.90 | 41.97 | 40.87 | 41.05 | 00:00:00 | | 2003-10-23 | 30,100 | 40.35 | 40.90 | 39.85 | 40.70 | 00:00:00 | | 2003-10-24 | 12,200 | 41.10 | 41.60 | 40.22 | 41.30 | 00:00:00 | | 2003-10-27 | 24,300 | 41.73 | 41.73 | 40.72 | 40.82 | 00:00:00 | | 2003-10-28 | 15,800 | 41.00 | 41.15 | 40.75 | 41.13 | 00:00:00 | | 2003-10-29 | 23,800 | 41.50 | 41.60 | 40.34 | 40.63 | 00:00:00 | | 2003-10-30 | 30,200 | 40.45 | 40.58 | 39.85 | 40.20 | 00:00:00 | | 2003-10-31 | 20,800 | 40.10 | 40.30 | 39.85 | 40.15 | 00:00:00 | | 2003-11-03 | 32,000 | 40.20 | 41.15 | 40.10 | 41.15 | 00:00:00 | | 2003-11-04 | 44,200 | 41.20 | 41.48 | 41.05 | 41.25 | 00:00:00 | | 2003-11-05 | 24,200 | 41.30 | 41.30 | 40.80 | 40.95 | 00:00:00 | | 2003-11-06 | 24,800 | 40.80 | 41.40 | 40.55 | 41.05 | 00:00:00 | | 2003-11-07 | 22,700 | 41.30 | 41.30 | 40.80 | 40.85 | 00:00:00 | | 2003-11-10 | 38,800 | 40.92 | 41.48 | 40.64 | 40.75 | 00:00:00 | | 2003-11-11 | 17,700 | 40.50 | 40.85 | 40.50 | 40.80 | 00:00:00 | | 2003-11-12 | 11,200 | 40.85 | 41.29 | 40.62 | 41.10 | 00:00:00 | | 2003-11-13 | 21,900 | 41.15 | 41.35 | 40.45 | 41.10 | 00:00:00 | | 2003-11-14 | 73,600 | 41.10 | 42.85 | 40.80 | 42.66 | 00:00:00 | | 2003-11-17 | 49,500 | 42.20 | 42.99 | 42.10 | 42.54 | 00:00:00 | | 2003-11-18 | 32,000 | 43.10 | 43.10 | 42.55 | 42.80 | 00:00:00 | | 2003-11-19 | 21,000 | 42.30 | 42.35 | 41.82 | 42.15 | 00:00:00 | | 2003-11-20 | 16,800 | 42.15 | 42.15 | 41.32 | 41.75 | 00:00:00 | | 2003-11-21 | 12,000 | 42.00 | 42.00 | 41.60 | 41.85 | 00:00:00 | | 2003-11-24 | 25,200 | 41.93 | 43.27 | 41.93 | 42.65 | 00:00:00 | | 2003-11-25 | 14,600 | 43.00 | 43.15 | 42.56 | 42.90 | 00:00:00 | | 2003-11-26 | 27,600 | 42.70 | 43.00 | 42.25 | 42.60 | 00:00:00 | | 2003-11-27 | 15,100 | 42.85 | 42.90 | 42.28 | 42.62 | 00:00:00 | | 2003-11-28 | 15,800 | 42.65 | 42.77 | 41.91 | 41.91 | 00:00:00 | | 2003-12-01 | 11,900 | 42.50 | 42.84 | 42.48 | 42.84 | 00:00:00 | | 2003-12-02 | 19,600 | 42.40 | 42.90 | 42.10 | 42.47 | 00:00:00 | | 2003-12-03 | 13,100 | 42.40 | 42.82 | 42.10 | 42.70 | 00:00:00 | | 2003-12-04 | 15,000 | 42.70 | 43.10 | 42.49 | 42.75 | 00:00:00 | | 2003-12-05 | 10,000 | 42.78 | 43.05 | 42.32 | 42.65 | 00:00:00 | | 2003-12-08 | 16,500 | 42.55 | 42.85 | 42.15 | 42.50 | 00:00:00 | | 2003-12-09 | 15,100 | 43.10 | 43.10 | 42.10 | 42.15 | 00:00:00 | | 2003-12-10 | 15,100 | 42.10 | 42.40 | 41.65 | 42.38 | 00:00:00 | | 2003-12-11 | 9,800 | 42.25 | 42.50 | 41.60 | 41.82 | 00:00:00 | | 2003-12-12 | 19,100 | 42.15 | 42.23 | 41.16 | 41.45 | 00:00:00 | | 2003-12-15 | 23,700 | 42.00 | 42.20 | 41.20 | 41.45 | 00:00:00 | | 2003-12-16 | 21,400 | 41.15 | 41.35 | 40.65 | 41.05 | 00:00:00 | | 2003-12-17 | 10,600 | 41.20 | 41.35 | 40.70 | 40.85 | 00:00:00 | | 2003-12-18 | 12,900 | 40.65 | 41.10 | 40.60 | 40.78 | 00:00:00 | | 2003-12-19 | 35,600 | 41.00 | 41.00 | 39.90 | 40.05 | 00:00:00 | | 2003-12-22 | 18,900 | 40.00 | 40.40 | 39.93 | 40.30 | 00:00:00 | | 2003-12-23 | 23,300 | 40.60 | 40.60 | 39.95 | 40.20 | 00:00:00 | | 2003-12-24 | 0 | 40.20 | 40.20 | 40.20 | 40.20 | 00:00:00 | | 2003-12-25 | 0 | 40.20 | 40.20 | 40.20 | 40.20 | 00:00:00 | | 2003-12-26 | 0 | 40.20 | 40.20 | 40.20 | 40.20 | 00:00:00 | | 2003-12-29 | 14,000 | 40.18 | 40.35 | 40.00 | 40.18 | 00:00:00 | | 2003-12-30 | 16,700 | 40.60 | 40.70 | 40.10 | 40.16 | 00:00:00 | | 2003-12-31 | 0 | 40.16 | 40.16 | 40.16 | 40.16 | 00:00:00 | | 2004-01-01 | 0 | 40.16 | 40.16 | 40.16 | 40.16 | 00:00:00 | | 2004-01-02 | 28,100 | 40.25 | 40.80 | 40.22 | 40.71 | 00:00:00 | | 2004-01-05 | 29,500 | 40.80 | 41.90 | 40.80 | 41.83 | 00:00:00 | | 2004-01-06 | 23,800 | 42.05 | 42.05 | 41.41 | 41.99 | 00:00:00 | | 2004-01-07 | 25,100 | 41.97 | 42.00 | 41.25 | 42.00 | 00:00:00 | | 2004-01-08 | 25,400 | 42.05 | 42.22 | 41.80 | 42.05 | 00:00:00 | | 2004-01-09 | 17,000 | 42.10 | 42.22 | 41.85 | 42.00 | 00:00:00 | | 2004-01-12 | 21,500 | 42.00 | 42.43 | 41.90 | 42.32 | 00:00:00 | | 2004-01-13 | 26,200 | 42.20 | 42.20 | 41.35 | 41.42 | 00:00:00 | | 2004-01-14 | 24,600 | 41.35 | 42.05 | 41.25 | 41.90 | 00:00:00 | | 2004-01-15 | 18,100 | 41.90 | 41.90 | 41.33 | 41.65 | 00:00:00 | | 2004-01-16 | 71,000 | 41.75 | 43.95 | 41.60 | 43.40 | 00:00:00 | | 2004-01-19 | 56,200 | 43.75 | 44.40 | 43.35 | 43.90 | 00:00:00 | | 2004-01-20 | 38,100 | 43.90 | 44.18 | 43.05 | 43.40 | 00:00:00 | | 2004-01-21 | 30,500 | 43.25 | 44.20 | 43.25 | 44.20 | 00:00:00 | | 2004-01-22 | 75,700 | 44.85 | 45.70 | 44.47 | 44.91 | 00:00:00 | | 2004-01-23 | 30,100 | 44.98 | 45.43 | 44.70 | 44.73 | 00:00:00 | | 2004-01-26 | 47,200 | 45.82 | 46.18 | 45.25 | 45.78 | 00:00:00 | | 2004-01-27 | 72,200 | 45.55 | 45.55 | 43.75 | 43.95 | 00:00:00 | | 2004-01-28 | 51,900 | 44.00 | 44.50 | 43.80 | 44.18 | 00:00:00 | | 2004-01-29 | 30,000 | 43.65 | 44.30 | 43.65 | 43.98 | 00:00:00 | | 2004-01-30 | 71,800 | 43.98 | 44.20 | 42.03 | 42.50 | 00:00:00 | | 2004-02-02 | 44,600 | 42.50 | 43.18 | 42.40 | 42.99 | 00:00:00 | | 2004-02-03 | 21,700 | 43.00 | 43.00 | 42.52 | 42.90 | 00:00:00 | | 2004-02-04 | 24,400 | 42.70 | 43.10 | 42.65 | 42.75 | 00:00:00 | | 2004-02-05 | 150,600 | 40.50 | 40.97 | 39.85 | 40.80 | 00:00:00 | | 2004-02-06 | 116,000 | 40.50 | 40.50 | 39.95 | 40.11 | 00:00:00 | | 2004-02-09 | 65,800 | 40.00 | 40.75 | 40.00 | 40.70 | 00:00:00 | | 2004-02-10 | 44,400 | 40.80 | 41.13 | 40.61 | 41.10 | 00:00:00 | | 2004-02-11 | 34,700 | 41.30 | 41.45 | 40.72 | 41.33 | 00:00:00 | | 2004-02-12 | 25,700 | 41.38 | 41.38 | 40.30 | 40.60 | 00:00:00 | | 2004-02-13 | 46,300 | 40.50 | 40.60 | 39.81 | 40.14 | 00:00:00 | | 2004-02-16 | 41,000 | 40.10 | 40.18 | 39.91 | 40.15 | 00:00:00 | | 2004-02-17 | 33,600 | 40.10 | 40.10 | 39.70 | 39.96 | 00:00:00 | | 2004-02-18 | 81,500 | 40.05 | 40.05 | 38.75 | 39.21 | 00:00:00 | | 2004-02-19 | 53,900 | 39.20 | 39.83 | 39.20 | 39.83 | 00:00:00 | | 2004-02-20 | 23,400 | 39.70 | 39.72 | 39.20 | 39.42 | 00:00:00 | | 2004-02-23 | 45,000 | 39.50 | 39.55 | 38.51 | 38.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
