Italia markets open in 26 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0735 +0,0002 (+0,02%) Bitcoin EUR
60.047,35 +88,50 (+0,15%) CMC Crypto 200
1.391,59 -4,95 (-0,35%)
Bayer Aktiengesellschaft (BAYN.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 27,08 | 27,51 | 26,87 | 26,90 | 26,90 | 3.533.816 |
| 24 apr 2024 | 27,25 | 27,38 | 26,88 | 26,97 | 26,97 | 2.710.724 |
| 23 apr 2024 | 27,52 | 27,70 | 27,03 | 27,34 | 27,34 | 3.055.329 |
| 22 apr 2024 | 26,75 | 27,55 | 26,72 | 27,32 | 27,32 | 4.999.901 |
| 19 apr 2024 | 26,14 | 26,36 | 25,61 | 26,33 | 26,33 | 4.224.860 |
| 18 apr 2024 | 26,39 | 26,39 | 25,94 | 26,24 | 26,24 | 2.759.804 |
| 17 apr 2024 | 26,00 | 26,51 | 25,98 | 26,25 | 26,25 | 2.359.047 |
| 16 apr 2024 | 26,07 | 26,36 | 25,92 | 26,08 | 26,08 | 3.296.976 |
| 15 apr 2024 | 26,71 | 26,85 | 26,05 | 26,46 | 26,46 | 4.111.723 |
| 12 apr 2024 | 27,30 | 27,83 | 26,91 | 26,97 | 26,97 | 3.638.040 |
| 11 apr 2024 | 27,40 | 27,83 | 26,99 | 27,02 | 27,02 | 3.313.778 |
| 10 apr 2024 | 27,59 | 28,25 | 27,30 | 27,58 | 27,58 | 3.583.402 |
| 09 apr 2024 | 27,29 | 28,37 | 27,10 | 27,40 | 27,40 | 4.805.903 |
| 08 apr 2024 | 27,45 | 27,50 | 26,90 | 27,33 | 27,33 | 5.126.028 |
| 05 apr 2024 | 28,20 | 28,44 | 27,33 | 27,43 | 27,43 | 5.547.572 |
| 04 apr 2024 | 28,81 | 28,94 | 28,43 | 28,56 | 28,56 | 3.497.344 |
| 03 apr 2024 | 28,05 | 28,84 | 27,99 | 28,76 | 28,76 | - |
| 02 apr 2024 | 28,62 | 28,63 | 27,76 | 28,00 | 28,00 | 4.180.578 |
| 28 mar 2024 | 28,52 | 28,63 | 28,17 | 28,43 | 28,43 | 3.854.662 |
| 27 mar 2024 | 27,50 | 28,49 | 27,40 | 28,42 | 28,42 | 5.618.319 |
| 26 mar 2024 | 26,73 | 27,32 | 26,52 | 27,32 | 27,32 | 4.021.884 |
| 25 mar 2024 | 26,70 | 27,10 | 26,57 | 26,84 | 26,84 | 3.904.010 |
| 22 mar 2024 | 26,45 | 26,94 | 26,31 | 26,75 | 26,75 | 4.290.025 |
| 21 mar 2024 | 26,36 | 26,68 | 26,32 | 26,48 | 26,48 | 3.619.141 |
| 20 mar 2024 | 25,90 | 26,22 | 25,71 | 26,22 | 26,22 | 3.368.627 |
| 19 mar 2024 | 26,17 | 26,18 | 25,72 | 25,87 | 25,87 | 4.135.183 |
| 18 mar 2024 | 26,06 | 26,36 | 26,05 | 26,22 | 26,22 | 2.958.874 |
| 15 mar 2024 | 25,89 | 26,33 | 25,74 | 26,24 | 26,24 | 9.539.161 |
| 14 mar 2024 | 26,29 | 26,46 | 25,90 | 26,02 | 26,02 | 3.608.300 |
| 13 mar 2024 | 26,38 | 26,58 | 26,08 | 26,36 | 26,36 | 3.351.866 |
| 12 mar 2024 | 26,87 | 26,98 | 26,13 | 26,49 | 26,49 | 4.177.910 |
| 11 mar 2024 | 26,13 | 26,82 | 25,75 | 26,82 | 26,82 | 4.664.684 |
| 08 mar 2024 | 26,40 | 26,90 | 25,93 | 26,27 | 26,27 | 4.932.498 |
| 07 mar 2024 | 26,00 | 26,42 | 24,96 | 26,41 | 26,41 | 11.836.438 |
| 06 mar 2024 | 25,91 | 26,91 | 25,63 | 26,65 | 26,65 | 9.128.697 |
| 05 mar 2024 | 28,32 | 28,33 | 25,84 | 25,95 | 25,95 | 11.895.736 |
| 04 mar 2024 | 28,55 | 28,64 | 28,00 | 28,08 | 28,08 | 4.337.012 |
| 01 mar 2024 | 28,19 | 28,92 | 27,40 | 28,33 | 28,33 | 5.814.169 |
| 29 feb 2024 | 28,24 | 28,57 | 27,99 | 28,09 | 28,09 | 6.695.070 |
| 28 feb 2024 | 29,35 | 29,35 | 28,47 | 28,56 | 28,56 | 2.815.831 |
| 27 feb 2024 | 28,50 | 29,34 | 28,43 | 29,14 | 29,14 | 3.228.002 |
| 26 feb 2024 | 28,75 | 28,95 | 28,50 | 28,58 | 28,58 | 2.182.694 |
| 23 feb 2024 | 28,90 | 29,07 | 28,33 | 28,82 | 28,82 | 3.323.501 |
| 22 feb 2024 | 29,19 | 29,25 | 28,82 | 28,91 | 28,91 | 3.672.873 |
| 21 feb 2024 | 28,71 | 29,09 | 28,37 | 28,93 | 28,93 | 4.044.652 |
| 20 feb 2024 | 28,43 | 29,27 | 28,25 | 28,76 | 28,76 | 8.855.793 |
| 19 feb 2024 | 28,57 | 28,91 | 28,35 | 28,90 | 28,90 | 3.542.983 |
| 16 feb 2024 | 28,32 | 28,96 | 28,08 | 28,61 | 28,61 | 4.737.773 |
| 15 feb 2024 | 27,87 | 28,21 | 27,79 | 28,06 | 28,06 | 4.310.224 |
| 14 feb 2024 | 27,80 | 28,07 | 27,43 | 28,07 | 28,07 | 2.680.744 |
| 13 feb 2024 | 28,50 | 28,66 | 27,77 | 27,91 | 27,91 | 3.609.641 |
| 12 feb 2024 | 27,82 | 28,50 | 27,70 | 28,33 | 28,33 | 3.443.755 |
| 09 feb 2024 | 27,81 | 28,05 | 27,40 | 27,78 | 27,78 | 3.203.203 |
| 08 feb 2024 | 28,54 | 28,74 | 27,70 | 27,75 | 27,75 | 4.978.754 |
| 07 feb 2024 | 29,31 | 29,34 | 28,64 | 28,70 | 28,70 | 3.874.848 |
| 06 feb 2024 | 28,20 | 29,34 | 27,70 | 29,20 | 29,20 | 7.038.212 |
| 05 feb 2024 | 28,73 | 29,30 | 28,56 | 28,59 | 28,59 | 4.184.466 |
| 02 feb 2024 | 28,29 | 29,02 | 28,26 | 28,69 | 28,69 | 4.588.610 |
| 01 feb 2024 | 28,80 | 28,97 | 28,24 | 28,27 | 28,27 | 7.397.296 |
| 31 gen 2024 | 30,06 | 30,31 | 28,86 | 28,90 | 28,90 | 9.830.769 |
| 30 gen 2024 | 30,90 | 31,24 | 30,08 | 30,08 | 30,08 | 5.676.049 |
| 29 gen 2024 | 31,12 | 31,39 | 30,31 | 30,75 | 30,75 | 9.446.748 |
| 26 gen 2024 | 32,13 | 32,40 | 31,69 | 32,31 | 32,31 | 4.560.617 |
| 25 gen 2024 | 32,58 | 32,83 | 32,40 | 32,63 | 32,63 | 2.215.805 |
| 24 gen 2024 | 32,50 | 32,86 | 32,50 | 32,63 | 32,63 | 2.447.384 |
| 23 gen 2024 | 33,03 | 33,08 | 32,44 | 32,52 | 32,52 | 3.183.477 |
| 22 gen 2024 | 32,51 | 33,13 | 32,51 | 32,85 | 32,85 | 2.247.065 |
| 19 gen 2024 | 32,58 | 32,69 | 32,23 | 32,39 | 32,39 | 3.283.379 |
| 18 gen 2024 | 33,06 | 33,35 | 32,03 | 32,52 | 32,52 | 6.886.367 |
| 17 gen 2024 | 33,01 | 33,47 | 32,74 | 33,21 | 33,21 | 2.696.571 |
| 16 gen 2024 | 33,47 | 33,65 | 33,04 | 33,53 | 33,53 | 2.528.088 |
| 15 gen 2024 | 34,43 | 34,49 | 33,48 | 33,55 | 33,55 | 3.233.948 |
| 12 gen 2024 | 33,92 | 34,49 | 33,81 | 34,25 | 34,25 | 2.796.163 |
| 11 gen 2024 | 35,05 | 35,10 | 33,79 | 33,79 | 33,79 | 3.542.989 |
| 10 gen 2024 | 34,95 | 35,21 | 34,72 | 34,76 | 34,76 | 4.112.352 |
| 09 gen 2024 | 35,20 | 35,77 | 35,20 | 35,60 | 35,60 | 3.333.644 |
| 08 gen 2024 | 35,90 | 36,09 | 34,90 | 35,24 | 35,24 | 4.787.454 |
| 05 gen 2024 | 35,11 | 35,29 | 34,68 | 35,22 | 35,22 | 3.276.552 |
| 04 gen 2024 | 34,51 | 35,44 | 34,51 | 35,24 | 35,24 | 4.047.854 |
| 03 gen 2024 | 34,49 | 34,78 | 34,10 | 34,40 | 34,40 | 4.276.838 |
| 02 gen 2024 | 33,79 | 34,44 | 33,72 | 34,33 | 34,33 | 3.809.729 |
| 29 dic 2023 | 33,51 | 33,85 | 33,33 | 33,63 | 33,63 | 2.153.339 |
| 28 dic 2023 | 33,75 | 33,81 | 33,42 | 33,49 | 33,49 | 3.022.343 |
| 27 dic 2023 | 33,00 | 33,67 | 32,99 | 33,47 | 33,47 | 4.058.362 |
| 22 dic 2023 | 32,51 | 32,89 | 32,47 | 32,71 | 32,71 | 3.189.514 |
| 21 dic 2023 | 32,42 | 32,76 | 32,42 | 32,62 | 32,62 | 3.152.744 |
| 20 dic 2023 | 32,40 | 32,80 | 32,22 | 32,56 | 32,56 | 4.356.286 |
| 19 dic 2023 | 31,49 | 32,43 | 31,35 | 32,19 | 32,19 | 4.354.810 |
| 18 dic 2023 | 32,05 | 32,36 | 31,82 | 32,11 | 32,11 | 3.880.885 |
| 15 dic 2023 | 32,11 | 32,39 | 31,79 | 32,10 | 32,10 | 8.388.665 |
| 14 dic 2023 | 31,48 | 32,16 | 31,45 | 31,90 | 31,90 | 5.735.505 |
| 13 dic 2023 | 31,08 | 31,35 | 30,81 | 31,06 | 31,06 | 3.597.327 |
| 12 dic 2023 | 31,54 | 31,59 | 31,15 | 31,34 | 31,34 | 2.829.674 |
| 11 dic 2023 | 31,92 | 31,95 | 31,40 | 31,49 | 31,49 | 3.958.199 |
| 08 dic 2023 | 31,75 | 31,94 | 31,50 | 31,90 | 31,90 | 4.260.300 |
| 07 dic 2023 | 32,35 | 32,37 | 31,69 | 31,83 | 31,83 | 3.601.449 |
| 06 dic 2023 | 31,80 | 32,56 | 31,64 | 32,39 | 32,39 | 5.146.308 |
| 05 dic 2023 | 30,72 | 31,80 | 30,45 | 31,70 | 31,70 | 4.058.062 |
| 04 dic 2023 | 31,00 | 31,41 | 30,70 | 30,83 | 30,83 | 3.805.359 |
| 01 dic 2023 | 31,56 | 31,65 | 30,83 | 31,11 | 31,11 | 4.898.592 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.