BAYN.DE - Bayer Aktiengesellschaft

XETRA - XETRA Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 202352.0052.0150.8951.1551.152,279,219
08 jun 202352.3452.3951.9451.9551.951,150,651
07 jun 202352.2052.5952.0552.1352.131,121,647
06 jun 202352.0052.3951.8552.2852.281,234,632
05 jun 202352.8152.8152.1252.1252.121,440,425
02 jun 202352.0652.6451.7252.6152.612,111,109
01 jun 2023------
31 may 202353.1653.2652.1452.1452.144,095,150
30 may 202354.2454.4853.4253.4253.421,621,276
29 may 202354.5054.9554.3154.3554.35688,645
26 may 202353.4054.5553.2654.4054.401,974,691
25 may 202353.7953.7953.0053.3853.382,648,807
24 may 202353.7154.2053.6753.9653.962,083,674
23 may 2023------
22 may 202354.5854.6953.9253.9253.921,390,032
19 may 202354.2054.7654.0354.5954.592,603,063
18 may 202354.1154.5554.0454.1154.111,484,439
17 may 202353.5653.9053.0553.7953.792,184,267
16 may 202353.2454.2353.2053.6553.652,431,079
15 may 202354.1054.2852.1953.3053.304,194,448
12 may 202353.5354.6553.4853.7353.734,215,771
11 may 202356.5056.5053.6853.9453.948,999,701
10 may 202358.3058.6458.0658.2958.292,078,000
09 may 202358.2958.3657.9258.3358.331,654,069
08 may 202358.5158.5958.0158.3158.311,587,358
05 may 202358.4158.7057.5958.7058.702,041,353
04 may 202357.2558.2557.2058.1058.101,927,430
03 may 202357.5057.7056.6957.2057.201,689,854
02 may 202357.7058.0657.0957.2057.202,573,922
02 may 20232.4 Dividendo
28 abr 202359.8760.1558.9159.7657.362,760,911
27 abr 202360.2460.3159.5859.7257.321,691,781
26 abr 202360.0860.8159.8160.1157.702,014,761
25 abr 202360.2760.6459.9760.4358.001,248,397
24 abr 202360.7660.7760.1360.4358.001,495,949
21 abr 202360.9061.0859.7760.6958.253,055,498
20 abr 202361.2961.4860.9160.9958.541,721,820
19 abr 202361.4061.5760.8861.2958.831,138,702
18 abr 202361.7461.9161.0861.4058.931,425,467
17 abr 202361.4061.7961.0061.5259.051,316,059
14 abr 202361.0361.5560.9661.3658.901,610,197
13 abr 202360.1461.1859.9461.0558.602,155,595
12 abr 202360.2260.2259.3560.0957.681,997,111
11 abr 2023------
06 abr 202359.8560.7559.5360.5658.131,632,485
05 abr 202358.6859.7158.6059.5257.131,761,863
04 abr 202359.4459.5558.8258.8256.461,401,576
03 abr 202358.7559.3958.6359.0856.711,211,744
31 mar 202358.1259.0058.0058.7256.362,435,611
30 mar 202357.3358.1057.2757.7855.461,504,546
29 mar 202356.9057.5956.9057.2754.971,871,787
28 mar 202356.3057.2656.3056.8754.591,747,012
27 mar 202356.1056.2755.7056.0053.751,576,063
24 mar 202355.9055.9054.8055.5553.322,400,463
23 mar 202356.4456.5555.7755.9453.691,586,844
22 mar 202357.3857.5356.6356.6354.361,909,871
21 mar 202356.3657.3956.3657.1854.882,006,943
20 mar 202355.8056.5354.8956.0353.782,304,644
17 mar 202356.1156.9455.5355.8153.576,773,765
16 mar 202356.5556.8055.1855.7753.532,795,575
15 mar 202357.2657.6455.7355.7553.512,984,296
14 mar 202356.3657.7355.9857.2254.921,693,347
13 mar 202357.6157.6356.0656.0653.813,238,876
10 mar 202357.4457.8956.8357.7055.382,234,812
09 mar 202358.2658.4458.0258.0255.691,486,828
08 mar 202357.3158.7757.2758.4756.122,955,610
07 mar 202357.4858.0657.1757.2554.952,098,090
06 mar 202357.6157.8257.3057.6355.321,459,995
03 mar 202356.9157.7056.8657.6055.291,779,945
02 mar 202356.0056.9055.6756.8254.542,530,685
01 mar 202356.2256.7155.8056.3454.082,980,050
28 feb 202357.0457.4955.4056.2954.038,452,781
27 feb 202359.1059.5458.5858.5856.232,168,680
24 feb 202360.0160.2758.6258.6256.275,309,442
23 feb 202359.0460.2958.8659.9157.501,873,376
22 feb 202358.7759.0658.5459.0656.691,488,227
21 feb 202359.0059.6758.7759.2556.871,662,729
20 feb 202359.4459.5758.6858.9456.57986,745
17 feb 202359.0759.5258.7359.1256.751,912,140
16 feb 202360.0560.2558.9159.4557.062,313,617
15 feb 202360.3760.8959.2960.1457.722,517,653
14 feb 202359.8260.9159.8060.4658.032,443,717
13 feb 202358.7059.5958.5659.5557.161,795,029
10 feb 202360.2061.0258.6558.8056.443,386,953
09 feb 202364.0665.6660.2560.4358.007,460,309
08 feb 202359.4762.8958.4362.4959.985,781,853
07 feb 202358.3959.0458.0858.9556.582,633,760
06 feb 202356.5059.0256.1158.1955.853,451,097
03 feb 202356.7456.9656.4156.6854.401,972,317
02 feb 202356.6557.0556.0956.8054.522,305,919
01 feb 202357.0557.1056.2656.5054.232,263,612
31 ene 202356.8557.0056.0357.0054.712,169,496
30 ene 202356.2857.2556.2856.9054.611,996,770
27 ene 202356.0456.0456.0456.0453.79-
26 ene 202355.9056.2655.6756.0453.791,774,988
25 ene 202355.4755.6955.1055.4853.251,634,294
24 ene 202356.0056.0255.2155.5253.291,698,502
23 ene 202356.6456.6855.6355.9653.711,670,144
20 ene 202356.0956.4855.8356.3954.132,173,507
19 ene 202356.0056.7955.4455.7253.482,593,212
*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...