Italia markets close in 6 hours 43 minutes

Bayer AG (BAYN.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
29,06+0,48 (+1,68%)
In data: 09:07AM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202428,5829,0628,4229,0629,062.651
03 giu 202428,3628,5828,3028,5828,581.432
31 mag 202428,0828,0827,8728,0828,081.000
30 mag 202426,9028,0826,9028,0828,08400
29 mag 202427,6927,6927,0027,0327,031.121
28 mag 202428,3828,3827,6827,6827,68635
27 mag 202427,5928,3827,5928,3828,38505
24 mag 202427,5027,5927,4227,5927,591.615
23 mag 202428,3228,3327,6427,6427,64598
22 mag 202428,4028,4028,0128,0128,01180
21 mag 202428,7028,7028,0928,4528,453.855
20 mag 202428,5928,7328,5928,7328,73375
17 mag 202428,6828,8328,5928,5928,59453
16 mag 202429,2929,2928,5328,6128,61525
15 mag 202429,3129,3429,0029,2929,291.046
14 mag 202429,5530,2529,3629,3629,362.543
13 mag 202428,9729,4728,9729,4529,451.669
10 mag 202428,6529,1628,6528,9628,96451
09 mag 202428,4328,7728,3628,7728,77434
08 mag 202428,4428,5728,2528,4328,43665
07 mag 202427,9628,6227,9628,4428,443.591
06 mag 202427,9428,2527,9428,2528,25420
03 mag 202428,2628,2627,9828,1328,13475
02 mag 202427,8828,6227,8828,2528,253.755
30 apr 202427,5027,6527,4027,4027,401.500
29 apr 202427,4027,5727,3427,4927,49975
29 apr 20240.11 Dividendo
26 apr 202426,9827,4026,9827,4027,29240
25 apr 202426,9427,4026,9426,9826,871.198
24 apr 202427,3127,3826,9227,0226,9141
23 apr 202427,4727,5927,2727,2727,171.559
22 apr 202426,3327,4726,3327,4727,353.557
19 apr 202426,0326,3725,9026,2826,172.891
18 apr 202426,2726,2726,1326,1326,021.363
17 apr 202426,0326,3526,0326,3526,253.864
16 apr 202426,3126,3225,9826,1426,032.341
15 apr 202426,9027,0826,3126,3926,281.251
12 apr 202427,2427,2527,0027,0026,89174
11 apr 202427,5527,5827,1527,1527,04360
10 apr 202427,5128,1727,5127,5827,46537
09 apr 202427,3627,5127,2327,5127,401.600
08 apr 202427,7527,7527,0627,3627,252.508
05 apr 202428,4228,4227,4027,7827,673.854
04 apr 202428,8328,8328,5028,6128,501.525
03 apr 202428,0228,7528,0228,7528,64394
02 apr 202428,5828,5828,0028,0027,892.232
28 mar 202428,7028,7028,3428,4928,372.133
27 mar 202427,4228,5727,4228,5528,442.624
26 mar 202426,9227,3426,5827,3427,232.801
25 mar 202426,7227,0726,7226,9226,824.706
22 mar 202426,4526,8226,4526,7226,612.284
21 mar 202426,3826,5726,3626,4526,341.145
20 mar 202425,8326,3225,8326,3226,21148
19 mar 202426,1326,1325,8025,8325,731.233
18 mar 202426,1426,3026,1126,1326,0310.085
15 mar 202425,9526,2825,7926,2526,15426
14 mar 202426,2726,4925,9325,9525,851.415
13 mar 202426,4926,8526,1526,8526,742.888
12 mar 202426,7826,8926,3726,4926,381.384
11 mar 202426,3626,8525,7726,7726,662.568
08 mar 202426,3526,4326,0026,2326,121.626
07 mar 202426,5726,5725,4226,2826,173.387
06 mar 202426,4526,7625,6526,5726,465.684
05 mar 202427,8527,9326,0026,1726,0711.993
04 mar 202428,7328,7328,1128,2328,12846
01 mar 202428,1628,4227,8328,4228,311.049
29 feb 202428,4928,4928,0828,1728,0695
28 feb 202429,1729,1728,6828,7028,59128
27 feb 202428,6129,2228,6129,1729,06433
26 feb 202428,8428,8428,5328,6428,52729
23 feb 202428,9029,0228,5928,7928,671.035
22 feb 202428,9029,0028,9028,9028,781.566
21 feb 202428,7329,0828,4428,8028,682.986
20 feb 202428,1329,5528,1328,7328,614.628
19 feb 202428,8228,8227,4227,8827,775.798
16 feb 202428,1428,8228,0228,5128,401.747
15 feb 202428,0528,1928,0328,1628,04869
14 feb 202427,9328,1527,4928,1428,031.908
13 feb 202428,4428,5227,8127,9227,812.730
12 feb 202427,8528,4927,8528,4928,373.439
09 feb 202427,8027,8627,4827,8527,743.094
08 feb 202428,6828,6827,7527,8027,682.984
07 feb 202429,3629,3628,7228,8028,68961
06 feb 202428,6429,4127,7829,4129,293.389
05 feb 202428,9029,1928,6428,6428,533.133
02 feb 202428,5728,9128,3028,8428,726.011
01 feb 202428,9828,9828,2728,3728,262.574
31 gen 202430,0730,1128,9529,0028,885.992
30 gen 202430,7430,8230,0830,1230,001.266
29 gen 202431,5631,5630,5930,8930,774.220
26 gen 202432,6132,6131,8532,3332,201.017
25 gen 202432,6332,6932,5332,6632,53187
24 gen 202432,5632,8332,5632,7332,601.141
23 gen 202433,0233,0532,5132,5132,371.250
22 gen 202432,5433,0232,5433,0232,893.238
19 gen 202432,6932,6932,2532,3832,252.534
18 gen 202433,6933,6932,2632,6232,482.236
17 gen 202433,4233,4733,0333,4733,341.128
16 gen 202433,4433,6933,2033,5733,442.044
15 gen 202434,5334,5333,5433,5633,43289
*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...