U.S. markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
26.33+0.09 (+0.32%)
Al cierre: 05:37PM CEST
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202426.1426.3625.6126.3326.334,224,860
18 abr 202426.3926.3925.9426.2426.242,759,804
17 abr 202426.0026.5125.9826.2526.252,359,047
16 abr 202426.0726.3625.9226.0826.083,296,976
15 abr 202426.7126.8526.0526.4626.464,111,723
12 abr 202427.3027.8326.9126.9726.973,638,040
11 abr 202427.4027.8326.9927.0227.023,313,778
10 abr 202427.5928.2527.3027.5827.583,583,402
09 abr 202427.2928.3727.1027.4027.404,805,903
08 abr 202427.4527.5026.9027.3327.335,126,028
05 abr 202428.2028.4427.3327.4327.435,547,572
04 abr 202428.8128.9428.4328.5628.563,497,344
03 abr 202428.0528.8427.9928.7628.76-
02 abr 202428.6228.6327.7628.0028.004,180,578
28 mar 202428.5228.6328.1728.4328.433,854,662
27 mar 202427.5028.4927.4028.4228.425,618,319
26 mar 202426.7327.3226.5227.3227.324,021,884
25 mar 202426.7027.1026.5726.8426.843,904,010
22 mar 202426.4526.9426.3126.7526.754,290,025
21 mar 202426.3626.6826.3226.4826.483,619,141
20 mar 202425.9026.2225.7126.2226.223,368,627
19 mar 202426.1726.1825.7225.8725.874,135,183
18 mar 202426.0626.3626.0526.2226.222,958,874
15 mar 202425.8926.3325.7426.2426.249,539,161
14 mar 202426.2926.4625.9026.0226.023,608,300
13 mar 202426.3826.5826.0826.3626.363,351,866
12 mar 202426.8726.9826.1326.4926.494,177,910
11 mar 202426.1326.8225.7526.8226.824,664,684
08 mar 202426.4026.9025.9326.2726.274,932,498
07 mar 202426.0026.4224.9626.4126.4111,836,438
06 mar 202425.9126.9125.6326.6526.659,128,697
05 mar 202428.3228.3325.8425.9525.9511,895,736
04 mar 202428.5528.6428.0028.0828.084,337,012
01 mar 202428.1928.9227.4028.3328.335,814,169
29 feb 202428.2428.5727.9928.0928.096,695,070
28 feb 202429.3529.3528.4728.5628.562,815,831
27 feb 202428.5029.3428.4329.1429.143,228,002
26 feb 202428.7528.9528.5028.5828.582,182,694
23 feb 202428.9029.0728.3328.8228.823,323,501
22 feb 202429.1929.2528.8228.9128.913,672,873
21 feb 202428.7129.0928.3728.9328.934,044,652
20 feb 202428.4329.2728.2528.7628.768,855,793
19 feb 202428.5728.9128.3528.9028.903,542,983
16 feb 202428.3228.9628.0828.6128.614,737,773
15 feb 202427.8728.2127.7928.0628.064,310,224
14 feb 202427.8028.0727.4328.0728.072,680,744
13 feb 202428.5028.6627.7727.9127.913,609,641
12 feb 202427.8228.5027.7028.3328.333,443,755
09 feb 202427.8128.0527.4027.7827.783,203,203
08 feb 202428.5428.7427.7027.7527.754,978,754
07 feb 202429.3129.3428.6428.7028.703,874,848
06 feb 202428.2029.3427.7029.2029.207,038,212
05 feb 202428.7329.3028.5628.5928.594,184,466
02 feb 202428.2929.0228.2628.6928.694,588,610
01 feb 202428.8028.9728.2428.2728.277,397,296
31 ene 202430.0630.3128.8628.9028.909,830,769
30 ene 202430.9031.2430.0830.0830.085,676,049
29 ene 202431.1231.3930.3130.7530.759,446,748
26 ene 202432.1332.4031.6932.3132.314,560,617
25 ene 202432.5832.8332.4032.6332.632,215,805
24 ene 202432.5032.8632.5032.6332.632,447,384
23 ene 202433.0333.0832.4432.5232.523,183,477
22 ene 202432.5133.1332.5132.8532.852,247,065
19 ene 202432.5832.6932.2332.3932.393,283,379
18 ene 202433.0633.3532.0332.5232.526,886,367
17 ene 202433.0133.4732.7433.2133.212,696,571
16 ene 202433.4733.6533.0433.5333.532,528,088
15 ene 202434.4334.4933.4833.5533.553,233,948
12 ene 202433.9234.4933.8134.2534.252,796,163
11 ene 202435.0535.1033.7933.7933.793,542,989
10 ene 202434.9535.2134.7234.7634.764,112,352
09 ene 202435.2035.7735.2035.6035.603,333,644
08 ene 202435.9036.0934.9035.2435.244,787,454
05 ene 202435.1135.2934.6835.2235.223,276,552
04 ene 202434.5135.4434.5135.2435.244,047,854
03 ene 202434.4934.7834.1034.4034.404,276,838
02 ene 202433.7934.4433.7234.3334.333,809,729
29 dic 202333.5133.8533.3333.6333.632,153,339
28 dic 202333.7533.8133.4233.4933.493,022,343
27 dic 202333.0033.6732.9933.4733.474,058,362
22 dic 202332.5132.8932.4732.7132.713,189,514
21 dic 202332.4232.7632.4232.6232.623,152,744
20 dic 202332.4032.8032.2232.5632.564,356,286
19 dic 202331.4932.4331.3532.1932.194,354,810
18 dic 202332.0532.3631.8232.1132.113,880,885
15 dic 202332.1132.3931.7932.1032.108,388,665
14 dic 202331.4832.1631.4531.9031.905,735,505
13 dic 202331.0831.3530.8131.0631.063,597,327
12 dic 202331.5431.5931.1531.3431.342,829,674
11 dic 202331.9231.9531.4031.4931.493,958,199
08 dic 202331.7531.9431.5031.9031.904,260,300
07 dic 202332.3532.3731.6931.8331.833,601,449
06 dic 202331.8032.5631.6432.3932.395,146,308
05 dic 202330.7231.8030.4531.7031.704,058,062
04 dic 202331.0031.4130.7030.8330.833,805,359
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...