Italia markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
31,11-0,25 (-0,80%)
Alla chiusura: 05:38PM CET
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202331,5631,6530,8331,1131,114.898.592
30 nov 202330,8831,5130,3531,3631,366.045.158
29 nov 202330,3331,0330,2230,6730,674.747.728
28 nov 202331,3131,5230,4330,5630,567.371.246
27 nov 202332,4632,6031,5331,6631,665.741.503
24 nov 202332,9533,1532,4732,6532,654.357.645
23 nov 202332,9033,1632,2432,9532,953.970.166
22 nov 202333,7634,1032,6532,8132,819.749.377
21 nov 202334,0034,6533,7233,9933,9911.142.832
20 nov 202337,9037,9432,6034,0134,0137.388.007
17 nov 202340,7341,5940,6741,4541,452.786.985
16 nov 202340,7540,8940,3540,6040,602.669.872
15 nov 202340,7441,1240,5241,0941,092.768.446
14 nov 202340,1040,9239,5640,6440,643.409.922
13 nov 202340,2940,4939,8240,2540,253.111.047
10 nov 202341,6341,7840,0840,1540,154.221.665
09 nov 202341,3142,1541,3141,8141,813.221.061
08 nov 202342,5042,5840,1541,4341,436.516.971
07 nov 202341,8241,9341,5141,7641,761.698.581
06 nov 202342,1642,2641,9242,0642,061.545.359
03 nov 202341,4642,3641,4642,0642,062.447.512
02 nov 202340,5641,4140,4641,2841,282.145.758
01 nov 202340,9240,9240,0640,2740,272.358.066
31 ott 202340,6741,0340,5140,6640,662.048.730
30 ott 202340,2640,9640,1340,6840,681.665.930
27 ott 202340,8041,2240,5140,5140,512.178.421
26 ott 202340,5040,9040,2540,7640,761.998.107
25 ott 202341,2841,3840,5041,0341,032.168.945
24 ott 202340,8941,4240,8641,2841,281.744.641
23 ott 202341,5841,6240,2740,9940,993.399.493
20 ott 202341,8342,1741,3341,4741,473.473.777
19 ott 202342,1642,3241,8642,1542,152.087.063
18 ott 202343,1043,2942,4742,5342,531.890.849
17 ott 202343,4143,5642,1843,2043,203.277.689
16 ott 202343,6843,7143,3343,6043,601.875.681
13 ott 202344,0144,2843,5343,5643,562.161.659
12 ott 202344,8244,9444,2644,2644,261.860.564
11 ott 202344,7645,4644,6644,8544,852.498.262
10 ott 202343,8844,7743,8844,7644,761.927.429
09 ott 202343,7943,8543,2943,4443,441.785.977
06 ott 202343,9444,1043,5844,0844,082.379.227
05 ott 202344,3644,5343,6343,8743,871.959.463
04 ott 202343,6244,4943,5644,2644,261.982.779
03 ott 202344,6944,7443,8643,8843,882.712.839
02 ott 202345,5645,7644,7244,8744,871.824.295
29 set 202345,4045,8345,3645,4545,452.443.116
28 set 202345,6645,8144,9745,3545,352.516.264
27 set 202345,7246,0345,5245,7245,721.687.807
26 set 202346,2746,3845,6845,6845,682.427.687
25 set 202347,4447,4745,8346,3246,323.541.715
22 set 202347,5048,0447,3747,6447,641.922.767
21 set 202348,7548,9047,1847,7747,773.229.778
20 set 202349,0049,2548,7949,1549,151.223.613
19 set 202348,3548,9448,3248,9348,931.055.190
18 set 202349,3049,4248,5948,6548,651.202.392
15 set 202349,3549,8149,3349,4049,405.068.755
14 set 202348,3049,0147,8848,9048,902.854.323
13 set 202350,0850,0848,3348,3348,334.606.583
12 set 202351,2051,3050,6050,6750,671.105.592
11 set 202350,5551,3250,5251,2051,201.933.344
08 set 202350,3250,3549,8550,1950,192.070.344
07 set 202350,0750,4749,9950,2450,241.453.861
06 set 202350,3650,4050,0550,1250,121.191.879
05 set 202350,3550,8750,2450,6550,651.042.458
04 set 202350,9551,2550,5550,6450,64704.556
01 set 202350,4951,1050,4950,8750,871.701.732
31 ago 202350,4050,9750,2150,5450,542.091.559
30 ago 202350,7550,8150,4150,4150,411.002.672
29 ago 202350,5250,8850,4150,6750,671.450.797
28 ago 202350,2850,5249,9750,3850,381.098.333
25 ago 202349,7550,2049,7450,0550,051.325.606
24 ago 202350,4550,8849,8549,8949,891.682.071
23 ago 202350,3450,5450,1450,2850,281.246.252
22 ago 202350,1550,6050,0650,1950,19979.709
21 ago 202350,3550,5350,0250,1350,13968.058
18 ago 202351,1251,1250,0450,3250,322.365.030
17 ago 202350,9051,3350,6451,3351,331.280.422
16 ago 202351,5651,6950,5951,0051,002.016.502
15 ago 202352,5952,6251,6351,8751,871.104.788
14 ago 202352,6052,9252,4352,7152,711.148.931
11 ago 202352,7052,7752,1252,5752,571.478.473
10 ago 202352,3653,0252,1852,6952,691.875.102
09 ago 202352,7252,7651,6652,0252,021.751.506
08 ago 202351,8653,3251,1652,3252,323.707.953
07 ago 2023------
04 ago 202351,7551,9051,1151,6251,621.260.065
03 ago 202351,8051,8251,2751,5951,591.573.880
02 ago 202352,4852,6352,0052,0052,001.832.027
01 ago 202353,1753,8052,9752,9752,971.562.342
31 lug 202352,5053,6952,4953,1453,142.773.568
28 lug 202352,2352,5451,9152,4052,401.658.843
27 lug 202351,7052,3051,4552,2852,282.278.171
26 lug 202351,5251,8351,0951,5251,521.517.424
25 lug 202350,0052,4149,8251,7351,734.506.875
24 lug 202351,6952,0151,1751,4951,491.726.040
21 lug 202352,0752,1251,1951,9451,942.771.741
20 lug 202351,4652,2151,0852,1652,162.116.863
19 lug 202351,6252,0951,0551,3651,362.096.572
18 lug 202350,1051,5750,1051,4051,402.134.803
17 lug 202350,4750,5950,1750,2250,22963.689
*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...