U.S. markets close in 4 hours 13 minutes

Bayer Aktiengesellschaft (BAYN.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
48.44-1.13 (-2.28%)
Al cierre: 05:30PM CEST
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 202249.8049.8348.3148.4448.442,290,937
23 sept 202251.7651.7649.4349.5849.582,994,304
22 sept 202251.5052.3451.4551.5051.502,016,895
21 sept 202251.6552.3751.5952.1552.151,500,256
20 sept 202252.7053.0451.9252.0852.081,691,902
19 sept 202251.9952.8051.5652.4252.421,301,283
16 sept 202252.9453.1952.0552.2952.294,445,433
15 sept 202253.6954.2153.0153.1253.122,221,686
14 sept 202253.5554.5953.5053.7353.732,076,536
13 sept 202254.0955.9453.7853.8653.86-
12 sept 202253.0054.2952.7054.0954.091,970,486
09 sept 202252.3153.2852.2552.8752.872,320,655
08 sept 202251.4052.0050.2251.9151.913,547,177
07 sept 202251.0951.4650.6651.0651.062,429,549
06 sept 202252.0152.1951.1651.5151.511,930,233
05 sept 202251.1852.0551.0151.8151.811,587,137
02 sept 202251.7552.6651.2552.6352.632,664,322
01 sept 202251.7951.9150.7251.1851.182,478,227
31 ago 202251.9952.6051.5952.6052.604,171,490
30 ago 202251.4053.2251.3851.8651.863,280,969
29 ago 202252.5852.7850.3151.0751.074,422,188
26 ago 202254.6455.1253.7053.7053.702,385,448
25 ago 202253.7354.6553.7054.5554.552,142,222
24 ago 202253.4953.8052.4953.4753.471,691,847
23 ago 202253.1354.1353.1253.4953.492,310,282
22 ago 202254.3954.4853.1753.4153.412,183,149
19 ago 202253.6954.4753.1454.4054.402,960,907
18 ago 202253.4454.0653.2154.0654.061,734,162
17 ago 202254.4254.4653.2653.3753.371,827,257
16 ago 202253.7655.0053.7254.3054.302,410,144
15 ago 202254.0354.6453.3553.5653.562,133,153
12 ago 202251.8154.2951.8154.1554.154,532,250
11 ago 202252.2052.4051.3651.6851.682,319,226
10 ago 202252.2952.6851.7551.9051.902,240,622
09 ago 202252.9553.0551.8252.1652.163,255,300
08 ago 202253.5153.6051.7452.9552.955,017,442
05 ago 202256.9057.0453.2653.2853.286,106,060
04 ago 202259.0559.4156.5257.2857.283,383,752
03 ago 202258.0158.7657.4758.7658.762,004,701
02 ago 202256.5358.1456.4758.0058.002,388,667
01 ago 202256.9757.5056.6156.7256.721,741,557
29 jul 202257.2557.3356.8757.0057.002,585,670
28 jul 202257.2957.3956.4657.0057.002,410,070
27 jul 202257.8458.0556.8757.0257.021,962,430
26 jul 202258.0358.4357.1357.6957.691,383,446
25 jul 202256.6257.9956.6257.6957.691,418,004
22 jul 202257.2157.4256.6256.7956.791,615,281
21 jul 202258.6159.1057.1357.4057.403,192,496
20 jul 202258.5059.3658.3458.8458.842,622,082
19 jul 202255.0959.0055.0258.0758.073,225,844
18 jul 202255.9056.1155.1455.4355.431,774,354
15 jul 202254.4055.7354.3555.6355.632,561,043
14 jul 202256.0556.2154.2354.4254.422,446,842
13 jul 202255.9456.3354.7556.1556.152,304,607
12 jul 202256.1556.1556.1556.1556.15-
11 jul 202257.1057.2556.0856.1556.152,109,888
08 jul 202256.3458.0856.1857.8357.832,550,293
07 jul 202256.7457.0456.1156.5956.592,077,345
06 jul 202255.9857.0355.8856.1956.192,354,615
05 jul 202257.3457.4255.2355.5255.523,472,768
04 jul 202257.9458.0856.9557.2457.241,710,426
01 jul 202256.3657.4255.7557.3557.352,173,516
30 jun 202257.3057.8356.3256.7256.723,198,388
29 jun 202259.4159.8457.3557.6257.623,447,646
28 jun 202259.6860.4459.3960.2360.232,795,521
27 jun 202257.1059.6757.1059.4059.404,001,268
24 jun 202258.6558.8956.7257.7957.795,321,307
23 jun 202260.8360.9058.5458.5458.543,993,698
22 jun 202261.1561.4659.0460.7460.744,196,714
21 jun 202263.7064.3760.3662.0662.066,229,104
20 jun 202262.8963.6062.2863.3663.362,470,178
17 jun 202261.7562.9760.7762.5562.557,095,172
16 jun 202263.4363.5761.5461.7561.753,008,124
15 jun 202263.8064.5362.7263.5463.542,960,355
14 jun 202263.8464.6163.0163.6163.613,514,211
13 jun 202262.7563.9662.7563.4763.473,889,793
10 jun 202266.0466.1663.2763.5663.563,461,306
09 jun 202265.7166.2165.3065.3965.392,223,991
08 jun 202266.5866.7365.7165.8765.872,415,634
07 jun 202266.3266.7664.9165.9265.922,620,109
06 jun 202266.3167.2465.8366.6866.681,810,759
03 jun 202265.8666.1265.3766.1266.121,503,071
02 jun 202266.7466.7466.7466.7466.74-
01 jun 202266.6467.4966.6066.7466.743,014,488
31 may 202266.3267.0866.2166.5866.583,810,150
30 may 202265.9065.9065.9065.9065.90-
27 may 202265.9065.9065.9065.9065.90-
26 may 202264.4865.9864.3765.9065.903,149,253
25 may 202263.2963.2963.2963.2963.29-
24 may 202263.8964.3163.2963.2963.292,582,622
23 may 202264.4064.5463.7664.4764.472,202,703
20 may 202263.7364.5563.6963.7463.742,625,237
19 may 202263.2363.7463.0163.4063.402,747,497
18 may 202264.1564.4863.7163.8063.802,419,105
17 may 202264.1064.1263.1764.1264.123,130,456
16 may 202261.5063.2160.7863.2163.213,566,730
13 may 202260.4060.4060.4060.4060.40-
12 may 202257.3160.6757.0760.4060.405,388,302
11 may 202257.3759.1355.2858.0458.049,686,962
10 may 202259.8962.5157.8961.8961.896,545,699
*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...