|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 122,800 | 40.33 | 40.77 | 38.70 | 38.77 | 00:00:00 | | 2000-01-04 | 124,500 | 38.67 | 38.90 | 38.00 | 38.17 | 00:00:00 | | 2000-01-05 | 145,400 | 37.50 | 38.60 | 37.40 | 37.83 | 00:00:00 | | 2000-01-06 | 59,700 | 37.73 | 38.23 | 37.68 | 38.10 | 00:00:00 | | 2000-01-07 | 94,600 | 38.63 | 39.93 | 38.17 | 39.07 | 00:00:00 | | 2000-01-10 | 102,300 | 39.07 | 40.10 | 39.07 | 39.57 | 00:00:00 | | 2000-01-11 | 0 | 39.57 | 39.57 | 39.57 | 39.57 | 00:00:00 | | 2000-01-12 | 82,600 | 39.70 | 39.93 | 39.50 | 39.73 | 00:00:00 | | 2000-01-13 | 107,400 | 39.93 | 40.27 | 39.50 | 39.93 | 00:00:00 | | 2000-01-14 | 120,600 | 39.97 | 40.40 | 39.67 | 40.00 | 00:00:00 | | 2000-01-17 | 206,100 | 40.50 | 41.28 | 40.50 | 41.25 | 00:00:00 | | 2000-01-18 | 146,500 | 41.27 | 41.46 | 40.83 | 41.00 | 00:00:00 | | 2000-01-19 | 124,700 | 40.67 | 41.03 | 40.37 | 40.67 | 00:00:00 | | 2000-01-20 | 109,900 | 41.17 | 41.17 | 40.07 | 40.07 | 00:00:00 | | 2000-01-21 | 61,000 | 40.33 | 40.38 | 40.03 | 40.03 | 00:00:00 | | 2000-01-24 | 106,800 | 40.25 | 41.17 | 40.03 | 40.50 | 00:00:00 | | 2000-01-25 | 138,000 | 40.27 | 40.27 | 38.43 | 39.00 | 00:00:00 | | 2000-01-26 | 84,800 | 39.00 | 39.33 | 38.37 | 39.17 | 00:00:00 | | 2000-01-27 | 64,600 | 39.33 | 39.50 | 38.37 | 38.73 | 00:00:00 | | 2000-01-28 | 57,600 | 38.63 | 39.12 | 38.50 | 38.58 | 00:00:00 | | 2000-01-31 | 74,100 | 38.58 | 38.87 | 38.35 | 38.42 | 00:00:00 | | 2000-02-01 | 55,000 | 38.73 | 39.50 | 38.37 | 39.33 | 00:00:00 | | 2000-02-02 | 75,500 | 39.83 | 39.97 | 38.58 | 39.20 | 00:00:00 | | 2000-02-03 | 75,300 | 39.50 | 39.73 | 38.57 | 39.00 | 00:00:00 | | 2000-02-04 | 88,300 | 38.75 | 39.17 | 38.62 | 38.53 | 00:00:00 | | 2000-02-07 | 92,200 | 38.93 | 39.08 | 38.47 | 38.90 | 00:00:00 | | 2000-02-08 | 164,300 | 39.33 | 40.33 | 39.02 | 39.02 | 00:00:00 | | 2000-02-09 | 187,600 | 39.67 | 40.17 | 39.28 | 40.00 | 00:00:00 | | 2000-02-10 | 116,700 | 40.00 | 40.30 | 39.73 | 40.02 | 00:00:00 | | 2000-02-11 | 107,600 | 40.17 | 40.75 | 39.67 | 39.93 | 00:00:00 | | 2000-02-14 | 111,000 | 39.67 | 40.25 | 39.43 | 39.80 | 00:00:00 | | 2000-02-15 | 163,800 | 40.67 | 41.30 | 40.00 | 40.43 | 00:00:00 | | 2000-02-16 | 90,400 | 40.67 | 41.30 | 40.03 | 41.17 | 00:00:00 | | 2000-02-17 | 213,000 | 41.20 | 42.10 | 40.85 | 42.08 | 00:00:00 | | 2000-02-18 | 332,900 | 41.92 | 44.67 | 41.92 | 44.00 | 00:00:00 | | 2000-02-21 | 125,500 | 43.67 | 43.67 | 43.17 | 43.50 | 00:00:00 | | 2000-02-22 | 87,600 | 43.83 | 44.57 | 43.83 | 44.17 | 00:00:00 | | 2000-02-23 | 97,800 | 43.67 | 44.75 | 43.67 | 43.83 | 00:00:00 | | 2000-02-24 | 127,600 | 43.40 | 43.75 | 41.72 | 42.00 | 00:00:00 | | 2000-02-25 | 97,500 | 41.87 | 42.67 | 41.70 | 42.58 | 00:00:00 | | 2000-02-28 | 103,200 | 42.40 | 42.97 | 41.33 | 42.67 | 00:00:00 | | 2000-02-29 | 77,100 | 42.67 | 42.83 | 41.25 | 41.63 | 00:00:00 | | 2000-03-01 | 56,000 | 41.42 | 42.00 | 40.33 | 40.58 | 00:00:00 | | 2000-03-02 | 82,500 | 41.67 | 41.67 | 40.50 | 41.50 | 00:00:00 | | 2000-03-03 | 57,200 | 41.33 | 42.70 | 40.67 | 42.00 | 00:00:00 | | 2000-03-06 | 71,400 | 41.67 | 42.55 | 41.67 | 41.70 | 00:00:00 | | 2000-03-07 | 95,800 | 41.33 | 41.77 | 40.50 | 41.33 | 00:00:00 | | 2000-03-08 | 67,000 | 41.37 | 41.37 | 40.50 | 40.50 | 00:00:00 | | 2000-03-09 | 44,900 | 41.17 | 41.33 | 40.67 | 41.17 | 00:00:00 | | 2000-03-10 | 40,100 | 41.00 | 41.42 | 40.83 | 41.30 | 00:00:00 | | 2000-03-13 | 34,700 | 41.17 | 41.28 | 40.70 | 41.07 | 00:00:00 | | 2000-03-14 | 60,400 | 40.83 | 41.33 | 40.07 | 40.67 | 00:00:00 | | 2000-03-15 | 91,500 | 40.33 | 41.17 | 40.22 | 40.83 | 00:00:00 | | 2000-03-16 | 59,200 | 41.00 | 42.50 | 40.92 | 42.42 | 00:00:00 | | 2000-03-17 | 188,100 | 43.30 | 43.50 | 41.83 | 43.50 | 00:00:00 | | 2000-03-20 | 315,300 | 43.62 | 46.00 | 43.62 | 45.33 | 00:00:00 | | 2000-03-21 | 280,000 | 45.75 | 48.67 | 45.33 | 46.70 | 00:00:00 | | 2000-03-22 | 316,000 | 47.33 | 49.67 | 47.00 | 49.13 | 00:00:00 | | 2000-03-23 | 190,200 | 49.50 | 49.50 | 46.50 | 48.92 | 00:00:00 | | 2000-03-24 | 176,200 | 49.33 | 49.67 | 47.58 | 48.50 | 00:00:00 | | 2000-03-27 | 245,400 | 49.00 | 49.00 | 47.25 | 47.53 | 00:00:00 | | 2000-03-28 | 140,800 | 47.83 | 47.83 | 47.30 | 47.33 | 00:00:00 | | 2000-03-29 | 128,600 | 47.50 | 47.97 | 47.00 | 47.73 | 00:00:00 | | 2000-03-30 | 138,900 | 47.67 | 47.67 | 46.05 | 46.42 | 00:00:00 | | 2000-03-31 | 98,400 | 46.42 | 47.50 | 46.42 | 47.00 | 00:00:00 | | 2000-04-03 | 88,500 | 47.67 | 47.67 | 46.07 | 46.33 | 00:00:00 | | 2000-04-04 | 175,200 | 47.17 | 49.95 | 47.17 | 49.83 | 00:00:00 | | 2000-04-05 | 268,300 | 49.33 | 50.43 | 48.52 | 48.67 | 00:00:00 | | 2000-04-06 | 94,400 | 49.00 | 49.00 | 47.50 | 47.83 | 00:00:00 | | 2000-04-07 | 97,400 | 48.00 | 48.17 | 46.25 | 46.33 | 00:00:00 | | 2000-04-10 | 91,200 | 46.20 | 47.33 | 45.87 | 47.00 | 00:00:00 | | 2000-04-11 | 391,500 | 47.33 | 51.75 | 47.33 | 51.00 | 00:00:00 | | 2000-04-12 | 224,000 | 51.67 | 52.58 | 50.83 | 51.47 | 00:00:00 | | 2000-04-13 | 145,200 | 50.67 | 52.33 | 50.33 | 51.40 | 00:00:00 | | 2000-04-14 | 70,400 | 51.00 | 51.67 | 50.33 | 50.97 | 00:00:00 | | 2000-04-17 | 167,500 | 49.33 | 49.97 | 49.00 | 49.43 | 00:00:00 | | 2000-04-18 | 101,000 | 50.03 | 50.17 | 49.00 | 49.90 | 00:00:00 | | 2000-04-19 | 760,000 | 51.00 | 51.17 | 49.73 | 50.23 | 00:00:00 | | 2000-04-20 | 67,600 | 50.00 | 50.50 | 49.67 | 50.10 | 00:00:00 | | 2000-04-21 | 0 | 50.10 | 50.10 | 50.10 | 50.10 | 00:00:00 | | 2000-04-24 | 0 | 50.10 | 50.10 | 50.10 | 50.10 | 00:00:00 | | 2000-04-25 | 84,100 | 50.00 | 50.78 | 49.50 | 49.63 | 00:00:00 | | 2000-04-26 | 129,500 | 50.33 | 52.17 | 49.83 | 51.50 | 00:00:00 | | 2000-04-27 | 123,700 | 52.17 | 52.17 | 50.83 | 50.83 | 00:00:00 | | 2000-04-28 | 109,600 | 51.00 | 52.17 | 50.70 | 51.83 | 00:00:00 | | 2000-05-01 | 0 | 51.83 | 51.83 | 51.83 | 51.83 | 00:00:00 | | 2000-05-02 | 147,600 | 52.83 | 53.00 | 52.17 | 52.20 | 00:00:00 | | 2000-05-03 | 65,300 | 52.20 | 52.20 | 51.00 | 51.00 | 00:00:00 | | 2000-05-04 | 93,300 | 51.00 | 51.33 | 50.03 | 50.93 | 00:00:00 | | 2000-05-05 | 76,600 | 51.25 | 51.27 | 50.33 | 50.92 | 00:00:00 | | 2000-05-08 | 84,300 | 51.60 | 51.65 | 51.10 | 51.25 | 00:00:00 | | 2000-05-09 | 0 | 51.25 | 51.25 | 51.25 | 51.25 | 00:00:00 | | 2000-05-10 | 96,600 | 50.83 | 51.42 | 50.33 | 51.20 | 00:00:00 | | 2000-05-11 | 62,400 | 50.67 | 51.38 | 50.42 | 51.25 | 00:00:00 | | 2000-05-12 | 48,400 | 51.33 | 51.33 | 50.67 | 50.93 | 00:00:00 | | 2000-05-15 | 62,800 | 51.25 | 51.75 | 51.00 | 51.40 | 00:00:00 | | 2000-05-16 | 85,500 | 51.67 | 51.93 | 51.08 | 51.67 | 00:00:00 | | 2000-05-17 | 82,000 | 51.58 | 51.97 | 51.50 | 51.87 | 00:00:00 | | 2000-05-18 | 60,600 | 52.00 | 52.08 | 51.50 | 51.75 | 00:00:00 | | 2000-05-19 | 92,100 | 51.67 | 52.00 | 51.38 | 51.92 | 00:00:00 | | 2000-05-22 | 82,700 | 51.67 | 51.92 | 51.12 | 51.33 | 00:00:00 | | 2000-05-23 | 203,800 | 51.83 | 55.08 | 51.72 | 55.08 | 00:00:00 | | 2000-05-24 | 218,100 | 54.00 | 57.00 | 53.67 | 54.83 | 00:00:00 | | 2000-05-25 | 117,400 | 55.33 | 55.33 | 52.83 | 53.00 | 00:00:00 | | 2000-05-26 | 104,200 | 53.12 | 53.17 | 51.50 | 52.33 | 00:00:00 | | 2000-05-29 | 57,500 | 53.33 | 53.33 | 52.37 | 52.57 | 00:00:00 | | 2000-05-30 | 80,000 | 52.08 | 52.97 | 52.08 | 52.67 | 00:00:00 | | 2000-05-31 | 61,100 | 53.50 | 53.83 | 52.33 | 53.65 | 00:00:00 | | 2000-06-01 | 19,800 | 54.00 | 57.10 | 53.00 | 57.00 | 00:00:00 | | 2000-06-02 | 87,600 | 57.00 | 58.60 | 56.00 | 57.50 | 00:00:00 | | 2000-06-05 | 73,900 | 57.50 | 57.95 | 55.80 | 56.35 | 00:00:00 | | 2000-06-06 | 60,800 | 56.60 | 56.60 | 54.50 | 55.60 | 00:00:00 | | 2000-06-07 | 71,400 | 55.80 | 57.00 | 55.35 | 57.00 | 00:00:00 | | 2000-06-08 | 44,600 | 57.50 | 57.50 | 56.40 | 56.95 | 00:00:00 | | 2000-06-09 | 44,200 | 56.70 | 57.45 | 56.50 | 57.40 | 00:00:00 | | 2000-06-12 | 3,700 | 57.50 | 57.70 | 57.00 | 57.00 | 00:00:00 | | 2000-06-13 | 58,900 | 57.00 | 58.70 | 55.50 | 58.50 | 00:00:00 | | 2000-06-14 | 99,600 | 59.15 | 61.00 | 57.75 | 60.30 | 00:00:00 | | 2000-06-15 | 75,300 | 59.75 | 60.80 | 58.50 | 59.00 | 00:00:00 | | 2000-06-16 | 50,800 | 58.50 | 59.86 | 56.50 | 56.80 | 00:00:00 | | 2000-06-19 | 0 | 56.80 | 56.80 | 56.80 | 56.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
