Italia markets open in 8 hours 17 minutes

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,38-0,58 (-1,04%)
Alla chiusura: 05:37PM CET
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 202256,0456,2555,1855,3855,384.165.305
29 nov 202255,8056,3955,4155,9655,961.668.243
28 nov 202255,4855,9155,2055,7555,751.872.633
25 nov 202255,6555,8055,1755,4555,45-
24 nov 202254,5055,6254,4755,5155,511.744.348
23 nov 202254,9655,3354,3754,4954,491.862.807
22 nov 202254,2955,1354,2954,6154,612.067.401
21 nov 202253,4854,5653,4854,4054,401.821.316
18 nov 202252,7953,9452,7953,7953,793.460.506
17 nov 202252,7752,7751,7652,5352,531.647.556
16 nov 202253,4053,8752,5552,6252,622.573.663
15 nov 202251,5053,7151,5053,4253,423.906.364
14 nov 202250,1751,9949,9651,3251,322.890.597
11 nov 202251,2351,3650,1750,1950,194.270.279
10 nov 202250,1251,9449,9351,4151,41-
09 nov 202251,1351,5149,5550,2650,265.763.390
08 nov 202254,2354,3551,2251,7051,705.620.757
07 nov 202253,7854,6353,6054,2854,281.850.537
04 nov 202253,4054,3553,1553,8853,882.096.827
03 nov 202253,1553,6252,4753,0753,071.458.818
02 nov 202254,0154,1253,1653,4153,411.476.862
01 nov 202253,8554,0953,4753,8653,861.462.477
31 ott 202252,8653,4452,7053,2253,221.294.848
28 ott 202251,7553,1251,7552,7052,701.793.762
27 ott 202251,6352,2751,6152,0852,081.653.514
26 ott 202250,9152,0450,8751,7851,781.766.250
25 ott 202251,8551,8850,5450,8750,871.733.522
24 ott 202250,1951,3450,0751,0051,001.678.037
21 ott 202249,5350,3649,1350,0050,002.516.317
20 ott 202249,5550,0749,0149,8049,801.649.427
19 ott 202249,9450,1149,4049,7549,751.593.739
18 ott 202250,5050,6849,6549,7449,741.826.716
17 ott 202248,8150,3448,6250,2250,221.569.333
14 ott 202249,7949,9048,8249,0049,002.431.375
13 ott 202249,0449,8848,5449,7949,792.456.442
12 ott 202248,5849,6548,4749,1949,192.945.408
11 ott 202247,3848,4247,2648,4248,421.846.434
10 ott 202247,1047,8247,0447,5347,532.130.813
07 ott 202247,5148,2047,3147,4247,422.345.429
06 ott 202248,7848,8547,6747,7147,711.771.630
05 ott 202249,0349,3348,6048,6548,652.265.672
04 ott 202248,7648,9048,2448,6548,653.181.766
03 ott 202247,0748,0946,7047,9647,961.670.533
30 set 202248,0948,5747,0347,4247,423.141.744
29 set 202248,0148,2147,1947,7247,722.650.625
28 set 202247,5748,1947,0148,1948,192.961.208
27 set 202248,9049,3848,1648,2648,262.427.323
26 set 202249,8049,8348,3148,3748,373.191.043
23 set 202251,7651,7649,4349,5849,582.994.304
22 set 202251,5052,3451,4551,5051,502.016.895
21 set 202251,6552,3751,5952,1552,151.500.256
20 set 202252,7053,0451,9252,0852,081.691.902
19 set 202251,9952,8051,5652,4252,421.301.283
16 set 202252,9453,1952,0552,2952,294.445.433
15 set 202253,6954,2153,0153,1253,122.221.686
14 set 202253,5554,5953,5053,7353,732.076.536
13 set 202254,0955,9453,7853,8653,86-
12 set 202253,0054,2952,7054,0954,091.970.486
09 set 202252,3153,2852,2552,8752,872.320.655
08 set 202251,4052,0050,2251,9151,913.547.177
07 set 202251,0951,4650,6651,0651,062.429.549
06 set 202252,0152,1951,1651,5151,511.930.233
05 set 202251,1852,0551,0151,8151,811.587.137
02 set 202251,7552,6651,2552,6352,632.664.322
01 set 202251,7951,9150,7251,1851,182.478.227
31 ago 202251,9952,6051,5952,6052,604.171.490
30 ago 202251,4053,2251,3851,8651,863.280.969
29 ago 202252,5852,7850,3151,0751,074.422.188
26 ago 202254,6455,1253,7053,7053,702.385.448
25 ago 202253,7354,6553,7054,5554,552.142.222
24 ago 202253,4953,8052,4953,4753,471.691.847
23 ago 202253,1354,1353,1253,4953,492.310.282
22 ago 202254,3954,4853,1753,4153,412.183.149
19 ago 202253,6954,4753,1454,4054,402.960.907
18 ago 202253,4454,0653,2154,0654,061.734.162
17 ago 202254,4254,4653,2653,3753,371.827.257
16 ago 202253,7655,0053,7254,3054,302.410.144
15 ago 202254,0354,6453,3553,5653,562.133.153
12 ago 202251,8154,2951,8154,1554,154.532.250
11 ago 202252,2052,4051,3651,6851,682.319.226
10 ago 202252,2952,6851,7551,9051,902.240.622
09 ago 202252,9553,0551,8252,1652,163.255.300
08 ago 202253,5153,6051,7452,9552,955.017.442
05 ago 202256,9057,0453,2653,2853,286.106.060
04 ago 202259,0559,4156,5257,2857,283.383.752
03 ago 202258,0158,7657,4758,7658,762.004.701
02 ago 202256,5358,1456,4758,0058,002.388.667
01 ago 202256,9757,5056,6156,7256,721.741.557
29 lug 202257,2557,3356,8757,0057,002.585.670
28 lug 202257,2957,3956,4657,0057,002.410.070
27 lug 202257,8458,0556,8757,0257,021.962.430
26 lug 202258,0358,4357,1357,6957,691.383.446
25 lug 202256,6257,9956,6257,6957,691.418.004
22 lug 202257,2157,4256,6256,7956,791.615.281
21 lug 202258,6159,1057,1357,4057,403.192.496
20 lug 202258,5059,3658,3458,8458,842.622.082
19 lug 202255,0959,0055,0258,0758,073.225.844
18 lug 202255,9056,1155,1455,4355,431.774.354
15 lug 202254,4055,7354,3555,6355,632.561.043
14 lug 202256,0556,2154,2354,4254,422.446.842
*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...