Italia markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
58,72+0,94 (+1,63%)
Alla chiusura: 05:37PM CEST
Periodo di tempo:
01 apr 2022 - 01 apr 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mar 202358,1259,0058,0058,7258,722.435.611
30 mar 2023------
29 mar 202356,9057,5956,9057,2757,271.871.787
28 mar 202356,3057,2656,3056,8756,871.747.012
27 mar 202356,1056,2755,7056,0056,001.576.063
24 mar 202355,9055,9054,8055,5555,552.400.463
23 mar 202356,4456,5555,7755,9455,941.586.844
22 mar 202357,3857,5356,6356,6356,631.909.871
21 mar 202356,3657,3956,3657,1857,182.006.943
20 mar 202355,8056,5354,8956,0356,032.304.644
17 mar 202356,1156,9455,5355,8155,816.773.765
16 mar 202356,5556,8055,1855,7755,772.795.575
15 mar 202357,2657,6455,7355,7555,752.984.296
14 mar 202356,3657,7355,9857,2257,221.693.347
13 mar 202357,6157,6356,0656,0656,063.238.876
10 mar 202357,4457,8956,8357,7057,702.234.812
09 mar 202358,2658,4458,0258,0258,021.486.828
08 mar 202357,3158,7757,2758,4758,472.955.610
07 mar 202357,4858,0657,1757,2557,252.098.090
06 mar 202357,6157,8257,3057,6357,631.459.995
03 mar 202356,9157,7056,8657,6057,601.779.945
02 mar 202356,0056,9055,6756,8256,822.530.685
01 mar 202356,2256,7155,8056,3456,342.980.050
28 feb 202357,0457,4955,4056,2956,298.452.781
27 feb 202359,1059,5458,5858,5858,582.168.680
24 feb 202360,0160,2758,6258,6258,625.309.442
23 feb 202359,0460,2958,8659,9159,911.873.376
22 feb 202358,7759,0658,5459,0659,061.488.227
21 feb 202359,0059,6758,7759,2559,251.662.729
20 feb 202359,4459,5758,6858,9458,94986.745
17 feb 202359,0759,5258,7359,1259,121.912.140
16 feb 202360,0560,2558,9159,4559,452.313.617
15 feb 202360,3760,8959,2960,1460,142.517.653
14 feb 202359,8260,9159,8060,4660,462.443.717
13 feb 202358,7059,5958,5659,5559,551.795.029
10 feb 202360,2061,0258,6558,8058,803.386.953
09 feb 202364,0665,6660,2560,4360,437.460.309
08 feb 202359,4762,8958,4362,4962,495.781.853
07 feb 202358,3959,0458,0858,9558,952.633.760
06 feb 202356,5059,0256,1158,1958,193.451.097
03 feb 202356,7456,9656,4156,6856,681.972.317
02 feb 202356,6557,0556,0956,8056,802.305.919
01 feb 202357,0557,1056,2656,5056,502.263.612
31 gen 202356,8557,0056,0357,0057,002.169.496
30 gen 202356,2857,2556,2856,9056,901.996.770
27 gen 202356,0456,0456,0456,0456,04-
26 gen 202355,9056,2655,6756,0456,041.774.988
25 gen 202355,4755,6955,1055,4855,481.634.294
24 gen 202356,0056,0255,2155,5255,521.698.502
23 gen 202356,6456,6855,6355,9655,961.670.144
20 gen 202356,0956,4855,8356,3956,392.173.507
19 gen 202356,0056,7955,4455,7255,722.593.212
18 gen 202357,0357,1356,0756,2856,282.443.283
17 gen 202357,4257,6956,7857,0157,012.365.118
16 gen 202357,8057,8757,1357,4457,441.479.439
13 gen 202356,5457,8056,4157,4157,413.875.890
12 gen 202356,2356,8455,8456,3856,383.386.501
11 gen 202355,1056,2854,7055,9155,915.435.157
10 gen 202351,5154,4551,3953,9653,965.039.098
09 gen 202350,7953,3250,5951,8651,864.945.513
06 gen 202349,4950,5749,3850,5550,552.108.143
05 gen 202349,4550,3849,3349,7649,762.330.820
04 gen 202349,3849,7649,0849,5349,533.050.559
03 gen 202348,7749,8148,7349,2249,222.241.087
02 gen 202348,5849,5148,4749,4949,491.400.857
30 dic 202249,1349,2848,3348,3348,331.085.279
29 dic 202248,6949,2448,5549,2449,241.303.740
28 dic 202248,6348,9848,3148,6748,671.327.402
27 dic 202248,9048,9748,3148,4948,491.296.816
23 dic 202248,4748,8148,3548,6248,621.465.833
22 dic 202249,1049,3648,3748,5548,551.991.801
21 dic 202249,3349,6348,7549,0149,012.421.742
20 dic 202248,7649,4948,5449,3749,372.745.130
19 dic 202248,6449,0948,6348,8148,812.310.033
16 dic 202250,3150,3848,4448,5648,569.213.424
15 dic 202251,9252,2750,4850,4850,483.413.536
14 dic 202252,2952,3851,4352,0552,053.136.941
13 dic 202252,3953,2052,2152,4552,452.341.650
12 dic 202252,5253,0152,3252,3252,321.868.196
09 dic 202252,8253,0552,3252,8852,881.885.140
08 dic 202252,9953,0152,2552,7352,732.064.612
07 dic 202252,8553,0752,4552,8052,801.997.961
06 dic 202253,0853,3552,7752,8952,891.862.121
05 dic 202254,1254,1853,0753,0953,093.062.782
02 dic 202255,0755,2654,1654,8454,842.184.541
01 dic 202255,2555,5754,3055,0355,031.927.690
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
*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...