Bayer AG (1BAYN) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	22,765	-0,76	-3,21%	23,655	23,665	22,765	17.017
25 Mar 2025	23,52	0,95	4,21%	22,635	23,59	22,635	37.127
24 Mar 2025	22,57	-1,57	-6,48%	23,10	23,12	21,93	115.724
21 Mar 2025	24,135	0,14	0,56%	23,695	24,135	23,66	30.106
20 Mar 2025	24,00	-0,31	-1,25%	24,545	24,545	23,825	27.042
19 Mar 2025	24,305	-0,51	-2,04%	24,72	24,72	24,08	22.285
18 Mar 2025	24,81	1,04	4,35%	24,095	24,97	23,975	69.207
17 Mar 2025	23,775	0,44	1,89%	23,415	23,955	23,415	29.255
14 Mar 2025	23,335	0,45	1,97%	22,885	23,665	22,885	93.234
13 Mar 2025	22,885	-0,10	-0,41%	22,86	23,04	22,605	49.288
12 Mar 2025	22,98	-0,67	-2,83%	23,93	23,995	22,925	53.015
11 Mar 2025	23,65	0,02	0,11%	23,745	24,645	23,535	86.885
10 Mar 2025	23,625	0,39	1,66%	23,40	23,94	23,40	79.119
07 Mar 2025	23,24	-1,71	-6,85%	24,94	25,13	22,37	188.089
06 Mar 2025	24,95	0,36	1,46%	24,49	25,45	24,00	74.321
05 Mar 2025	24,59	0,97	4,11%	24,25	25,30	22,825	149.379
04 Mar 2025	23,62	-0,31	-1,30%	23,88	23,97	23,605	50.292
03 Mar 2025	23,93	1,23	5,40%	22,835	24,10	22,55	76.940
28 Feb 2025	22,705	0,01	0,07%	22,63	22,76	22,44	18.285
27 Feb 2025	22,69	-0,27	-1,15%	22,775	22,80	21,80	50.107
26 Feb 2025	22,955	0,17	0,77%	22,725	23,035	22,56	59.312
25 Feb 2025	22,78	0,48	2,13%	22,23	22,905	22,17	67.400
24 Feb 2025	22,305	0,27	1,25%	22,515	22,58	22,09	76.180
21 Feb 2025	22,03	0,28	1,29%	21,84	22,20	21,76	47.003
20 Feb 2025	21,75	0,55	2,59%	21,455	21,955	21,335	76.441
19 Feb 2025	21,20	-0,46	-2,10%	21,66	21,67	21,125	57.790
18 Feb 2025	21,655	0,26	1,19%	21,34	21,79	21,00	65.851
17 Feb 2025	21,40	0,01	0,07%	21,28	21,46	21,18	32.629
14 Feb 2025	21,385	-0,24	-1,11%	21,56	21,665	21,35	50.184
13 Feb 2025	21,625	0,65	3,07%	21,12	21,66	21,12	98.367
12 Feb 2025	20,98	0,25	1,23%	20,92	21,27	20,78	41.674
11 Feb 2025	20,725	-0,28	-1,33%	20,91	20,925	20,315	41.038
10 Feb 2025	21,005	0,05	0,26%	20,89	21,10	20,865	14.960
07 Feb 2025	20,95	-0,36	-1,67%	21,21	21,22	20,83	33.321
06 Feb 2025	21,305	0,29	1,40%	21,155	21,40	21,035	79.387
05 Feb 2025	21,01	-0,21	-0,99%	21,09	21,12	20,81	11.138
04 Feb 2025	21,22	0,24	1,17%	21,44	21,44	21,005	19.851
03 Feb 2025	20,975	-0,64	-2,94%	21,20	21,25	20,785	63.396
31 Gen 2025	21,61	-0,29	-1,30%	21,90	21,95	21,59	36.278
30 Gen 2025	21,895	0,38	1,74%	21,61	21,895	21,38	58.794
29 Gen 2025	21,52	0,02	0,07%	21,53	21,715	21,305	48.366
28 Gen 2025	21,505	0,06	0,30%	21,395	21,835	21,25	72.425
27 Gen 2025	21,44	0,54	2,58%	20,89	21,535	20,62	65.543
24 Gen 2025	20,90	-0,20	-0,92%	21,185	21,415	20,795	30.963
23 Gen 2025	21,095	0,15	0,72%	21,115	21,25	21,08	23.370
22 Gen 2025	20,945	-0,55	-2,54%	21,51	21,51	20,86	31.413
21 Gen 2025	21,49	0,13	0,61%	21,23	21,49	21,065	31.461
20 Gen 2025	21,36	0,13	0,59%	21,29	21,495	20,99	41.775
17 Gen 2025	21,235	0,53	2,56%	20,87	21,235	20,845	83.035
16 Gen 2025	20,705	-0,05	-0,22%	20,97	20,97	20,60	44.676
15 Gen 2025	20,75	1,17	5,98%	19,602	20,965	19,522	134.937
14 Gen 2025	19,58	-0,43	-2,12%	20,25	20,575	19,464	80.763
13 Gen 2025	20,005	-0,03	-0,15%	20,08	20,365	19,954	55.533
10 Gen 2025	20,035	0,27	1,38%	19,726	20,455	19,626	80.311
09 Gen 2025	19,762	0,07	0,37%	19,614	19,94	19,596	55.144
08 Gen 2025	19,69	-0,19	-0,97%	19,784	19,784	19,32	52.980
07 Gen 2025	19,882	0,14	0,72%	19,662	19,95	19,538	47.814
06 Gen 2025	19,74	0,79	4,17%	19,154	19,834	19,102	80.441
03 Gen 2025	18,95	-0,46	-2,39%	19,38	19,454	18,924	25.901
02 Gen 2025	19,414	0,01	0,07%	19,272	19,49	18,998	28.072
30 Dic 2024	19,40	0,17	0,91%	19,18	19,436	19,00	21.313
27 Dic 2024	19,226	0,38	2,02%	18,91	19,284	18,838	40.043