U.S. markets closed

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
26.98+0.19 (+0.71%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 sept 202426.8927.2526.8026.9826.982,262,534
12 sept 202427.3027.3226.7026.7926.792,311,901
11 sept 202427.6127.6326.6927.0127.013,318,540
10 sept 202428.6028.6527.5027.6127.613,067,058
09 sept 202429.0529.2528.5528.6828.682,466,824
06 sept 202429.2929.8928.9128.9128.914,195,017
05 sept 202427.8629.4927.7428.9828.984,764,490
04 sept 202427.6428.0127.3827.8927.891,976,412
03 sept 202428.2128.3027.6927.8127.812,732,336
02 sept 202428.2228.2527.7428.0328.031,835,813
30 ago 202427.8528.0727.8027.8627.862,217,316
29 ago 202427.6728.3027.6127.8127.812,190,009
28 ago 202427.6627.7027.3227.6127.611,780,919
27 ago 202427.5527.7227.4527.5427.541,728,988
26 ago 202427.9027.9027.5127.5627.561,244,383
23 ago 202427.8428.0227.6927.8627.861,624,540
22 ago 202428.0128.0827.6727.7127.711,809,296
21 ago 202428.1128.3227.9528.1128.111,791,358
20 ago 202428.9428.9828.1628.2728.273,171,433
19 ago 202429.2729.5628.9429.0829.082,729,212
16 ago 202427.2029.7427.2029.0029.0012,456,644
15 ago 202425.9926.2725.8926.2726.272,528,923
14 ago 202426.0526.1925.6925.8325.831,613,179
13 ago 202426.0526.1225.7025.9925.991,694,580
12 ago 202426.0026.2825.8125.9625.961,534,395
09 ago 202426.3226.4225.6025.9725.972,110,546
08 ago 202426.0026.4425.8926.3526.352,404,091
07 ago 202425.6526.3325.3426.1126.113,276,214
06 ago 202426.6527.3225.3225.3225.327,238,309
05 ago 202427.2027.6526.6826.9426.945,083,343
02 ago 202427.1627.9227.0727.3527.352,918,202
01 ago 202427.1827.5027.1327.2727.272,094,651
31 jul 202427.7828.0727.4127.5027.502,882,955
30 jul 202427.5127.8027.2627.6027.602,369,288
29 jul 202427.7427.8827.3027.4327.431,874,230
26 jul 202427.5627.6027.1827.4727.472,472,083
25 jul 202427.0527.7326.8927.5327.533,542,217
24 jul 202426.5727.1326.2526.9826.983,055,122
23 jul 202427.1427.3126.8926.9726.972,614,550
22 jul 202426.5027.4026.4727.3127.314,283,967
19 jul 202426.6726.6926.1326.2626.263,696,101
18 jul 202426.9327.3026.7926.9726.972,709,990
17 jul 202426.1026.7925.8526.6826.682,975,049
16 jul 202426.0326.3325.8426.0626.062,746,880
15 jul 202426.7726.8026.3326.3926.392,313,227
12 jul 202426.9027.0526.5026.9326.933,192,136
11 jul 202426.6326.9026.3626.6426.643,450,070
10 jul 202425.4126.1625.3026.1326.133,232,553
09 jul 202425.8825.9725.3525.3525.353,471,125
08 jul 202425.9926.3825.8326.0626.061,889,845
05 jul 202426.2926.6125.9826.1726.171,721,022
04 jul 202426.1426.4226.0526.2026.201,199,233
03 jul 202425.9726.3625.8226.2326.232,303,105
02 jul 202426.0026.2125.0225.8525.855,166,449
01 jul 202426.8926.9426.0426.1726.172,693,442
28 jun 202426.1826.6426.1426.3826.382,907,526
27 jun 202425.9526.2225.8126.1126.111,927,557
26 jun 202426.2026.3125.7825.9925.991,743,278
25 jun 202426.7526.9325.9926.1526.153,314,177
24 jun 202426.0326.7525.9726.6626.662,573,428
21 jun 202425.9826.1325.8026.0026.005,139,578
20 jun 202425.5826.0925.4626.0026.003,094,201
19 jun 202426.0026.0625.6225.6225.622,382,855
18 jun 202426.2226.4126.0826.1426.141,921,933
17 jun 202427.0627.0625.9926.1326.135,256,198
14 jun 202427.4027.7227.0227.0727.072,631,174
13 jun 202427.7327.8226.9227.3427.344,481,855
12 jun 202427.1728.0827.1727.8327.833,027,123
11 jun 202427.4927.5626.8827.0827.082,829,421
10 jun 202427.9027.9727.4227.4827.482,698,037
07 jun 202428.2528.3827.7528.0928.092,672,879
06 jun 202428.4528.5927.9328.3928.392,690,304
05 jun 202428.9029.1528.3328.5928.593,985,730
04 jun 202428.7829.2828.2028.3328.333,399,279
03 jun 202428.2828.7328.0428.6328.632,552,917
31 may 202428.1328.3127.8528.2428.245,104,857
30 may 202427.0028.1726.9228.0628.063,871,814
29 may 202427.6227.6526.9226.9226.924,090,346
28 may 202428.2328.3427.5427.8027.803,407,151
27 may 202427.5028.3727.4928.2728.272,309,474
24 may 202427.5027.6827.0927.6327.632,748,973
23 may 202428.2328.5027.5827.5827.583,579,724
22 may 202428.1528.4127.8628.4028.402,813,470
21 may 202428.5528.6127.9328.3228.323,221,103
20 may 202428.8528.9628.5928.6728.671,420,239
17 may 202428.7029.1028.4828.5828.582,757,036
16 may 202429.5029.8428.5028.6528.654,713,509
15 may 202429.0029.5528.4129.3329.333,645,309
14 may 202429.6130.4128.9329.2229.227,096,306
13 may 202429.0029.5228.9929.3829.383,538,582
10 may 202428.8129.2628.7928.9528.953,655,535
09 may 202428.4028.8228.2628.6928.691,997,631
08 may 202428.5428.7428.2528.4828.482,244,692
07 may 202428.1128.6628.0428.4928.493,346,510
06 may 202428.1028.3727.9228.0628.061,803,823
03 may 202428.2628.4927.8128.0228.022,582,716
02 may 202428.0128.8227.9928.1328.135,554,757
30 abr 202427.6027.7527.2827.3527.353,426,001
29 abr 202427.5227.6827.2727.5927.592,430,613
29 abr 20240.11 Dividendo
*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...