Italia markets close in 2 hours 15 minutes

Bayer Aktiengesellschaft (1BAYN.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
26,65+0,65 (+2,48%)
In data: 02:58PM CEST. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 202425,9826,6825,9726,6526,6514.762
21 giu 202425,9826,1325,8326,0026,0015.195
20 giu 202425,6626,0725,5026,0626,0635.532
19 giu 202426,0826,0825,6625,6625,6626.942
18 giu 202426,2726,3526,1126,1126,1118.545
17 giu 202427,0027,0026,0026,1126,1156.406
14 giu 202427,3727,8027,0127,0727,0721.982
13 giu 202427,8127,8126,9127,3527,3524.655
12 giu 202427,1728,0827,1728,0828,0824.725
11 giu 202427,5327,5626,9027,5027,5030.387
10 giu 202427,8427,9527,4027,4027,4023.017
07 giu 202428,3128,3127,7627,8427,8422.297
06 giu 202428,4228,6027,9928,2928,2934.692
05 giu 202429,0029,1428,3328,4528,4556.344
04 giu 202428,7329,2428,2428,2528,2546.391
03 giu 202428,3528,7028,0828,3228,3242.676
31 mag 202428,1028,3227,8728,0728,0764.244
30 mag 202427,0828,1526,9328,1528,1574.817
29 mag 202427,5627,5826,9627,2027,2053.285
28 mag 202428,2628,3627,5827,5827,5851.067
27 mag 202427,4828,3627,4828,2228,2243.904
24 mag 202427,6527,6727,0927,4027,4039.497
23 mag 202428,2728,4527,6527,6527,6553.908
22 mag 202428,1728,5027,8828,5028,5053.987
21 mag 202428,5828,5827,9628,3528,3552.562
20 mag 202428,9228,9628,6028,7828,7832.741
17 mag 202428,7529,0728,4828,5028,5032.015
16 mag 202429,5429,7828,5028,9328,9359.425
15 mag 202428,9429,5128,4229,3429,3470.243
14 mag 202429,6730,3928,9729,6729,6794.065
13 mag 202429,0329,5228,9729,4129,4142.347
10 mag 202428,8029,2628,7529,1029,1044.096
09 mag 202428,3028,8028,2728,7328,7325.849
08 mag 202428,6128,8028,2628,8028,8020.418
07 mag 202428,2528,8828,1028,8828,8832.088
06 mag 202428,1828,3627,9628,3428,3416.649
03 mag 202428,1728,5127,8528,5028,5030.617
02 mag 202428,1928,7828,0228,1628,1668.682
30 apr 202427,6527,7027,2527,2527,2517.708
29 apr 202427,3027,6627,3027,6327,6324.142
29 apr 20240.11 Dividendo
26 apr 202427,1027,5627,0027,3927,2740.684
25 apr 202427,0927,5026,8827,3027,1933.158
24 apr 202427,3327,3626,7526,7526,6421.275
23 apr 202427,5927,6927,0627,3027,1944.830
22 apr 202426,6827,5226,6827,0026,8946.470
19 apr 202426,1626,3625,6626,2226,1128.745
18 apr 202426,3226,3326,0326,2626,1514.398
17 apr 202426,0026,5226,0026,2426,1318.992
16 apr 202426,1826,3425,9226,1526,0437.882
15 apr 202426,7926,8326,0626,7026,5951.608
12 apr 202427,2827,8026,8026,8026,6939.232
11 apr 202427,5127,8527,0027,0226,9125.019
10 apr 202427,6328,2027,3227,9227,8147.962
09 apr 202427,1328,3227,1327,4027,2941.077
08 apr 202427,3827,5226,9527,5227,4152.605
05 apr 202428,1628,3627,3327,4427,3354.087
04 apr 202428,8428,9128,4128,7928,6723.476
03 apr 202428,1428,8228,0028,7928,6734.802
02 apr 202428,5928,6027,7227,7227,6125.912
28 mar 202428,5828,6428,1828,3428,2326.910
27 mar 202427,4528,5027,4528,3228,2188.010
26 mar 202427,0527,2826,5227,2827,1735.105
25 mar 202426,8827,1126,6127,0026,8929.449
22 mar 202426,4526,9526,3426,8626,7643.282
21 mar 202426,3926,6326,3626,4226,3127.798
20 mar 202425,9126,2025,7026,0825,9838.077
19 mar 202426,0926,1225,7325,8025,7036.913
18 mar 202426,3926,3926,0226,0225,9228.298
15 mar 202425,5026,3025,5026,0025,9032.322
14 mar 202425,5226,5025,5226,0425,9419.676
13 mar 202426,4226,5826,1126,3426,2417.207
12 mar 202426,8526,9126,1526,3826,2734.464
11 mar 202426,1126,8025,7626,8026,6957.972
08 mar 202426,3926,8825,9526,0825,9750.049
07 mar 202426,5026,5024,9725,8125,71108.632
06 mar 202425,9526,9125,7226,8026,69101.481
05 mar 202428,1428,2925,8626,1526,04113.342
04 mar 202428,6028,6028,0028,2228,1131.180
01 mar 202428,2328,8427,5028,5228,4160.115
29 feb 202428,3828,5128,0028,3428,2337.692
28 feb 202429,1829,1828,4829,0028,8830.388
27 feb 202428,5129,3428,4629,1028,9933.023
26 feb 202428,8528,9128,4628,4628,3521.989
23 feb 202428,9529,0528,3528,7028,5822.984
22 feb 202429,1829,2428,8428,8628,7428.690
21 feb 202428,7829,0628,3928,9328,8117.553
20 feb 202428,3229,2528,3029,0028,8834.374
19 feb 202428,5828,8728,3028,3028,1927.180
16 feb 202428,3328,9728,0728,5028,3944.428
15 feb 202428,3028,3027,7527,9027,7920.604
14 feb 202427,8828,0827,4427,9227,8030.925
13 feb 202428,2828,6827,7528,4228,3026.382
12 feb 202427,6928,5527,6928,1628,0542.994
09 feb 202428,0028,0627,4227,6027,4935.338
08 feb 202428,6328,6727,7227,9227,8172.623
07 feb 202429,3529,3528,6529,0928,9826.805
06 feb 202428,2929,3527,6829,3529,2343.066
05 feb 202428,8329,2828,5528,5528,4448.081
02 feb 202428,3528,9928,3128,9328,82118.030
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...