Correo

BAYN.DE - Bayer Aktiengesellschaft

XETRA - XETRA Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 jun 2023	52.00	52.01	50.89	51.15	51.15	2,279,219
08 jun 2023	52.34	52.39	51.94	51.95	51.95	1,150,651
07 jun 2023	52.20	52.59	52.05	52.13	52.13	1,121,647
06 jun 2023	52.00	52.39	51.85	52.28	52.28	1,234,632
05 jun 2023	52.81	52.81	52.12	52.12	52.12	1,440,425
02 jun 2023	52.06	52.64	51.72	52.61	52.61	2,111,109
01 jun 2023	-	-	-	-	-	-
31 may 2023	53.16	53.26	52.14	52.14	52.14	4,095,150
30 may 2023	54.24	54.48	53.42	53.42	53.42	1,621,276
29 may 2023	54.50	54.95	54.31	54.35	54.35	688,645
26 may 2023	53.40	54.55	53.26	54.40	54.40	1,974,691
25 may 2023	53.79	53.79	53.00	53.38	53.38	2,648,807
24 may 2023	53.71	54.20	53.67	53.96	53.96	2,083,674
23 may 2023	-	-	-	-	-	-
22 may 2023	54.58	54.69	53.92	53.92	53.92	1,390,032
19 may 2023	54.20	54.76	54.03	54.59	54.59	2,603,063
18 may 2023	54.11	54.55	54.04	54.11	54.11	1,484,439
17 may 2023	53.56	53.90	53.05	53.79	53.79	2,184,267
16 may 2023	53.24	54.23	53.20	53.65	53.65	2,431,079
15 may 2023	54.10	54.28	52.19	53.30	53.30	4,194,448
12 may 2023	53.53	54.65	53.48	53.73	53.73	4,215,771
11 may 2023	56.50	56.50	53.68	53.94	53.94	8,999,701
10 may 2023	58.30	58.64	58.06	58.29	58.29	2,078,000
09 may 2023	58.29	58.36	57.92	58.33	58.33	1,654,069
08 may 2023	58.51	58.59	58.01	58.31	58.31	1,587,358
05 may 2023	58.41	58.70	57.59	58.70	58.70	2,041,353
04 may 2023	57.25	58.25	57.20	58.10	58.10	1,927,430
03 may 2023	57.50	57.70	56.69	57.20	57.20	1,689,854
02 may 2023	57.70	58.06	57.09	57.20	57.20	2,573,922
02 may 2023	2.4 Dividendo
28 abr 2023	59.87	60.15	58.91	59.76	57.36	2,760,911
27 abr 2023	60.24	60.31	59.58	59.72	57.32	1,691,781
26 abr 2023	60.08	60.81	59.81	60.11	57.70	2,014,761
25 abr 2023	60.27	60.64	59.97	60.43	58.00	1,248,397
24 abr 2023	60.76	60.77	60.13	60.43	58.00	1,495,949
21 abr 2023	60.90	61.08	59.77	60.69	58.25	3,055,498
20 abr 2023	61.29	61.48	60.91	60.99	58.54	1,721,820
19 abr 2023	61.40	61.57	60.88	61.29	58.83	1,138,702
18 abr 2023	61.74	61.91	61.08	61.40	58.93	1,425,467
17 abr 2023	61.40	61.79	61.00	61.52	59.05	1,316,059
14 abr 2023	61.03	61.55	60.96	61.36	58.90	1,610,197
13 abr 2023	60.14	61.18	59.94	61.05	58.60	2,155,595
12 abr 2023	60.22	60.22	59.35	60.09	57.68	1,997,111
11 abr 2023	-	-	-	-	-	-
06 abr 2023	59.85	60.75	59.53	60.56	58.13	1,632,485
05 abr 2023	58.68	59.71	58.60	59.52	57.13	1,761,863
04 abr 2023	59.44	59.55	58.82	58.82	56.46	1,401,576
03 abr 2023	58.75	59.39	58.63	59.08	56.71	1,211,744
31 mar 2023	58.12	59.00	58.00	58.72	56.36	2,435,611
30 mar 2023	57.33	58.10	57.27	57.78	55.46	1,504,546
29 mar 2023	56.90	57.59	56.90	57.27	54.97	1,871,787
28 mar 2023	56.30	57.26	56.30	56.87	54.59	1,747,012
27 mar 2023	56.10	56.27	55.70	56.00	53.75	1,576,063
24 mar 2023	55.90	55.90	54.80	55.55	53.32	2,400,463
23 mar 2023	56.44	56.55	55.77	55.94	53.69	1,586,844
22 mar 2023	57.38	57.53	56.63	56.63	54.36	1,909,871
21 mar 2023	56.36	57.39	56.36	57.18	54.88	2,006,943
20 mar 2023	55.80	56.53	54.89	56.03	53.78	2,304,644
17 mar 2023	56.11	56.94	55.53	55.81	53.57	6,773,765
16 mar 2023	56.55	56.80	55.18	55.77	53.53	2,795,575
15 mar 2023	57.26	57.64	55.73	55.75	53.51	2,984,296
14 mar 2023	56.36	57.73	55.98	57.22	54.92	1,693,347
13 mar 2023	57.61	57.63	56.06	56.06	53.81	3,238,876
10 mar 2023	57.44	57.89	56.83	57.70	55.38	2,234,812
09 mar 2023	58.26	58.44	58.02	58.02	55.69	1,486,828
08 mar 2023	57.31	58.77	57.27	58.47	56.12	2,955,610
07 mar 2023	57.48	58.06	57.17	57.25	54.95	2,098,090
06 mar 2023	57.61	57.82	57.30	57.63	55.32	1,459,995
03 mar 2023	56.91	57.70	56.86	57.60	55.29	1,779,945
02 mar 2023	56.00	56.90	55.67	56.82	54.54	2,530,685
01 mar 2023	56.22	56.71	55.80	56.34	54.08	2,980,050
28 feb 2023	57.04	57.49	55.40	56.29	54.03	8,452,781
27 feb 2023	59.10	59.54	58.58	58.58	56.23	2,168,680
24 feb 2023	60.01	60.27	58.62	58.62	56.27	5,309,442
23 feb 2023	59.04	60.29	58.86	59.91	57.50	1,873,376
22 feb 2023	58.77	59.06	58.54	59.06	56.69	1,488,227
21 feb 2023	59.00	59.67	58.77	59.25	56.87	1,662,729
20 feb 2023	59.44	59.57	58.68	58.94	56.57	986,745
17 feb 2023	59.07	59.52	58.73	59.12	56.75	1,912,140
16 feb 2023	60.05	60.25	58.91	59.45	57.06	2,313,617
15 feb 2023	60.37	60.89	59.29	60.14	57.72	2,517,653
14 feb 2023	59.82	60.91	59.80	60.46	58.03	2,443,717
13 feb 2023	58.70	59.59	58.56	59.55	57.16	1,795,029
10 feb 2023	60.20	61.02	58.65	58.80	56.44	3,386,953
09 feb 2023	64.06	65.66	60.25	60.43	58.00	7,460,309
08 feb 2023	59.47	62.89	58.43	62.49	59.98	5,781,853
07 feb 2023	58.39	59.04	58.08	58.95	56.58	2,633,760
06 feb 2023	56.50	59.02	56.11	58.19	55.85	3,451,097
03 feb 2023	56.74	56.96	56.41	56.68	54.40	1,972,317
02 feb 2023	56.65	57.05	56.09	56.80	54.52	2,305,919
01 feb 2023	57.05	57.10	56.26	56.50	54.23	2,263,612
31 ene 2023	56.85	57.00	56.03	57.00	54.71	2,169,496
30 ene 2023	56.28	57.25	56.28	56.90	54.61	1,996,770
27 ene 2023	56.04	56.04	56.04	56.04	53.79	-
26 ene 2023	55.90	56.26	55.67	56.04	53.79	1,774,988
25 ene 2023	55.47	55.69	55.10	55.48	53.25	1,634,294
24 ene 2023	56.00	56.02	55.21	55.52	53.29	1,698,502
23 ene 2023	56.64	56.68	55.63	55.96	53.71	1,670,144
20 ene 2023	56.09	56.48	55.83	56.39	54.13	2,173,507
19 ene 2023	56.00	56.79	55.44	55.72	53.48	2,593,212
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...