Other OTC - Delayed Quote • USD
Beiersdorf Aktiengesellschaft (BDRFY)
At close: April 26 at 3:46 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.00 | 30.14 | 29.80 | 30.12 | 30.12 | 21,500 |
Apr 25, 2024 | 29.61 | 29.97 | 29.61 | 29.85 | 29.85 | 14,300 |
Apr 24, 2024 | 29.77 | 29.78 | 29.59 | 29.78 | 29.78 | 10,200 |
Apr 23, 2024 | 29.63 | 29.63 | 29.41 | 29.54 | 29.54 | 15,200 |
Apr 22, 2024 | 29.05 | 29.18 | 28.99 | 29.15 | 29.15 | 31,600 |
Apr 19, 2024 | 0.22 Dividend | |||||
Apr 19, 2024 | 29.10 | 29.10 | 28.82 | 29.02 | 29.02 | 16,900 |
Apr 18, 2024 | 28.86 | 29.06 | 28.80 | 29.00 | 28.78 | 22,000 |
Apr 17, 2024 | 28.69 | 28.69 | 28.31 | 28.54 | 28.33 | 34,400 |
Apr 16, 2024 | 28.54 | 28.54 | 28.32 | 28.45 | 28.24 | 23,700 |
Apr 15, 2024 | 28.10 | 28.28 | 27.96 | 27.96 | 27.75 | 30,100 |
Apr 12, 2024 | 27.92 | 27.98 | 27.77 | 27.77 | 27.56 | 9,600 |
Apr 11, 2024 | 28.17 | 28.19 | 27.85 | 28.06 | 27.85 | 14,600 |
Apr 10, 2024 | 27.74 | 27.95 | 27.74 | 27.95 | 27.74 | 10,800 |
Apr 9, 2024 | 28.13 | 28.16 | 27.96 | 28.16 | 27.95 | 24,900 |
Apr 8, 2024 | 28.05 | 28.30 | 28.05 | 28.14 | 27.93 | 14,700 |
Apr 5, 2024 | 28.24 | 28.28 | 28.15 | 28.26 | 28.05 | 36,400 |
Apr 4, 2024 | 28.34 | 28.50 | 28.23 | 28.24 | 28.03 | 37,500 |
Apr 3, 2024 | 28.27 | 28.27 | 28.07 | 28.10 | 27.89 | 9,800 |
Apr 2, 2024 | 28.69 | 28.88 | 28.48 | 28.54 | 28.33 | 61,200 |
Apr 1, 2024 | 29.74 | 29.74 | 28.98 | 29.64 | 29.42 | 20,400 |
Mar 28, 2024 | 29.21 | 29.22 | 29.13 | 29.15 | 28.93 | 55,400 |
Mar 27, 2024 | 29.50 | 29.54 | 29.34 | 29.41 | 29.19 | 77,100 |
Mar 26, 2024 | 29.11 | 29.18 | 29.04 | 29.04 | 28.82 | 16,200 |
Mar 25, 2024 | 28.80 | 29.00 | 28.78 | 28.86 | 28.65 | 13,200 |
Mar 22, 2024 | 28.92 | 28.93 | 28.74 | 28.75 | 28.54 | 13,400 |
Mar 21, 2024 | 28.74 | 28.93 | 28.66 | 28.80 | 28.59 | 12,800 |
Mar 20, 2024 | 28.87 | 29.19 | 28.77 | 29.19 | 28.97 | 10,600 |
Mar 19, 2024 | 28.85 | 29.14 | 28.85 | 29.00 | 28.78 | 17,800 |
Mar 18, 2024 | 29.33 | 29.33 | 28.98 | 29.06 | 28.84 | 9,500 |
Mar 15, 2024 | 29.15 | 29.30 | 29.09 | 29.22 | 29.00 | 25,400 |
Mar 14, 2024 | 29.51 | 29.55 | 29.33 | 29.40 | 29.18 | 25,100 |
Mar 13, 2024 | 29.95 | 29.98 | 29.81 | 29.98 | 29.76 | 12,100 |
Mar 12, 2024 | 29.53 | 29.68 | 29.49 | 29.68 | 29.46 | 21,400 |
Mar 11, 2024 | 29.72 | 29.80 | 29.56 | 29.73 | 29.51 | 22,500 |
Mar 8, 2024 | 29.45 | 29.56 | 29.44 | 29.52 | 29.30 | 26,200 |
Mar 7, 2024 | 28.86 | 29.15 | 28.86 | 29.15 | 28.93 | 33,700 |
Mar 6, 2024 | 28.75 | 28.84 | 28.62 | 28.81 | 28.60 | 16,400 |
Mar 5, 2024 | 28.62 | 28.69 | 28.55 | 28.61 | 28.40 | 18,100 |
Mar 4, 2024 | 28.73 | 28.93 | 28.73 | 28.92 | 28.70 | 11,700 |
Mar 1, 2024 | 28.88 | 28.91 | 28.60 | 28.88 | 28.66 | 13,900 |
Feb 29, 2024 | 29.14 | 29.14 | 28.63 | 28.69 | 28.48 | 9,900 |
Feb 28, 2024 | 29.72 | 29.94 | 29.66 | 29.90 | 29.68 | 10,200 |
Feb 27, 2024 | 30.17 | 30.22 | 30.13 | 30.21 | 29.98 | 11,800 |
Feb 26, 2024 | 30.63 | 30.66 | 30.57 | 30.59 | 30.36 | 14,300 |
Feb 23, 2024 | 30.43 | 30.53 | 30.40 | 30.53 | 30.30 | 76,600 |
Feb 22, 2024 | 30.47 | 30.53 | 30.35 | 30.47 | 30.24 | 28,300 |
Feb 21, 2024 | 30.22 | 30.24 | 30.12 | 30.24 | 30.01 | 132,500 |
Feb 20, 2024 | 29.84 | 30.18 | 29.84 | 30.04 | 29.82 | 102,200 |
Feb 16, 2024 | 29.49 | 29.68 | 29.49 | 29.54 | 29.32 | 24,100 |
Feb 15, 2024 | 29.49 | 29.66 | 29.49 | 29.57 | 29.35 | 18,100 |
Feb 14, 2024 | 29.38 | 29.52 | 29.37 | 29.47 | 29.25 | 23,300 |
Feb 13, 2024 | 29.58 | 29.67 | 29.42 | 29.48 | 29.26 | 11,500 |
Feb 12, 2024 | 29.60 | 29.89 | 29.60 | 29.86 | 29.64 | 13,200 |
Feb 9, 2024 | 29.76 | 29.83 | 29.62 | 29.83 | 29.61 | 36,400 |
Feb 8, 2024 | 30.15 | 30.23 | 29.68 | 29.76 | 29.54 | 31,100 |
Feb 7, 2024 | 30.48 | 30.49 | 30.29 | 30.40 | 30.17 | 12,900 |
Feb 6, 2024 | 30.19 | 30.48 | 30.19 | 30.48 | 30.25 | 11,000 |
Feb 5, 2024 | 29.22 | 30.20 | 29.22 | 30.20 | 29.98 | 13,900 |
Feb 2, 2024 | 29.21 | 29.21 | 29.08 | 29.15 | 28.93 | 8,800 |
Feb 1, 2024 | 29.27 | 29.70 | 29.27 | 29.63 | 29.41 | 12,500 |
Jan 31, 2024 | 29.56 | 29.56 | 29.27 | 29.38 | 29.16 | 8,500 |
Jan 30, 2024 | 29.58 | 29.58 | 29.44 | 29.45 | 29.23 | 13,900 |
Jan 29, 2024 | 29.19 | 29.40 | 29.19 | 29.39 | 29.17 | 30,800 |
Jan 26, 2024 | 29.03 | 29.12 | 29.03 | 29.08 | 28.86 | 18,800 |
Jan 25, 2024 | 28.84 | 28.89 | 28.77 | 28.89 | 28.67 | 14,500 |
Jan 24, 2024 | 28.96 | 28.96 | 28.74 | 28.76 | 28.55 | 13,500 |
Jan 23, 2024 | 29.03 | 29.22 | 29.03 | 29.22 | 29.00 | 16,700 |
Jan 22, 2024 | 29.44 | 29.49 | 29.35 | 29.36 | 29.14 | 9,100 |
Jan 19, 2024 | 29.24 | 29.44 | 29.21 | 29.43 | 29.21 | 14,800 |
Jan 18, 2024 | 29.13 | 29.27 | 29.12 | 29.24 | 29.02 | 10,900 |
Jan 17, 2024 | 29.00 | 29.16 | 28.87 | 29.16 | 28.94 | 40,300 |
Jan 16, 2024 | 29.26 | 29.33 | 29.13 | 29.13 | 28.91 | 11,100 |
Jan 12, 2024 | 30.50 | 30.50 | 30.21 | 30.28 | 30.05 | 9,000 |
Jan 11, 2024 | 30.27 | 30.40 | 30.15 | 30.34 | 30.11 | 8,300 |
Jan 10, 2024 | 30.07 | 30.24 | 30.04 | 30.19 | 29.97 | 8,000 |
Jan 9, 2024 | 29.77 | 29.90 | 29.77 | 29.85 | 29.63 | 8,400 |
Jan 8, 2024 | 29.60 | 29.75 | 29.60 | 29.72 | 29.50 | 9,800 |
Jan 5, 2024 | 29.36 | 29.55 | 29.24 | 29.29 | 29.07 | 23,600 |
Jan 4, 2024 | 29.36 | 29.53 | 29.36 | 29.46 | 29.24 | 12,300 |
Jan 3, 2024 | 29.45 | 29.52 | 29.40 | 29.48 | 29.26 | 23,700 |
Jan 2, 2024 | 29.59 | 29.63 | 29.46 | 29.51 | 29.29 | 17,600 |
Dec 29, 2023 | 29.87 | 30.01 | 29.87 | 29.90 | 29.68 | 12,300 |
Dec 28, 2023 | 29.90 | 29.98 | 29.75 | 29.88 | 29.66 | 14,100 |
Dec 27, 2023 | 29.77 | 29.90 | 29.77 | 29.90 | 29.68 | 30,300 |
Dec 26, 2023 | 29.88 | 29.90 | 29.67 | 29.90 | 29.68 | 7,900 |
Dec 22, 2023 | 29.68 | 29.70 | 29.59 | 29.65 | 29.43 | 10,600 |
Dec 21, 2023 | 29.47 | 29.57 | 29.44 | 29.57 | 29.35 | 14,000 |
Dec 20, 2023 | 29.47 | 29.57 | 29.32 | 29.32 | 29.10 | 13,500 |
Dec 19, 2023 | 29.44 | 29.50 | 29.40 | 29.49 | 29.27 | 24,700 |
Dec 18, 2023 | 29.23 | 29.29 | 29.19 | 29.29 | 29.07 | 8,600 |
Dec 15, 2023 | 28.92 | 28.99 | 28.87 | 28.94 | 28.72 | 53,300 |
Dec 14, 2023 | 29.26 | 29.37 | 29.17 | 29.24 | 29.02 | 16,900 |
Dec 13, 2023 | 29.23 | 29.63 | 29.17 | 29.63 | 29.41 | 17,300 |
Dec 12, 2023 | 29.05 | 29.15 | 29.03 | 29.15 | 28.93 | 36,600 |
Dec 11, 2023 | 28.33 | 28.65 | 28.33 | 28.64 | 28.43 | 28,000 |
Dec 8, 2023 | 28.35 | 28.55 | 28.35 | 28.49 | 28.28 | 11,900 |
Dec 7, 2023 | 28.42 | 28.48 | 28.31 | 28.43 | 28.22 | 11,400 |
Dec 6, 2023 | 28.43 | 28.50 | 28.28 | 28.28 | 28.07 | 13,700 |
Dec 5, 2023 | 28.22 | 28.35 | 28.13 | 28.28 | 28.07 | 37,600 |
Dec 4, 2023 | 28.25 | 28.30 | 28.12 | 28.25 | 28.04 | 14,400 |
Dec 1, 2023 | 28.02 | 28.23 | 28.02 | 28.15 | 27.94 | 7,100 |
Nov 30, 2023 | 28.02 | 28.09 | 27.90 | 27.97 | 27.76 | 11,300 |
Nov 29, 2023 | 28.29 | 28.38 | 28.27 | 28.27 | 28.06 | 12,700 |
Nov 28, 2023 | 28.32 | 28.46 | 28.23 | 28.38 | 28.17 | 14,400 |
Nov 27, 2023 | 28.27 | 28.28 | 28.15 | 28.18 | 27.97 | 13,400 |
Nov 24, 2023 | 27.96 | 28.04 | 27.96 | 28.01 | 27.80 | 4,100 |
Nov 22, 2023 | 27.75 | 27.76 | 27.70 | 27.72 | 27.51 | 14,400 |
Nov 21, 2023 | 27.41 | 27.41 | 27.28 | 27.32 | 27.12 | 12,300 |
Nov 20, 2023 | 27.04 | 27.07 | 26.97 | 27.00 | 26.80 | 7,800 |
Nov 17, 2023 | 27.07 | 27.14 | 27.01 | 27.12 | 26.92 | 10,300 |
Nov 16, 2023 | 26.94 | 27.12 | 26.94 | 27.06 | 26.86 | 17,400 |
Nov 15, 2023 | 26.96 | 27.01 | 26.89 | 26.94 | 26.74 | 31,000 |
Nov 14, 2023 | 26.81 | 27.28 | 26.79 | 27.26 | 27.06 | 87,400 |
Nov 13, 2023 | 26.11 | 26.35 | 26.11 | 26.21 | 26.01 | 400,700 |
Nov 10, 2023 | 26.44 | 26.44 | 26.24 | 26.43 | 26.23 | 341,000 |
Nov 9, 2023 | 26.47 | 26.51 | 26.26 | 26.39 | 26.19 | 11,400 |
Nov 8, 2023 | 26.24 | 26.44 | 26.24 | 26.39 | 26.19 | 35,800 |
Nov 7, 2023 | 26.24 | 26.27 | 26.15 | 26.21 | 26.01 | 108,800 |
Nov 6, 2023 | 26.27 | 26.34 | 26.20 | 26.29 | 26.09 | 190,100 |
Nov 3, 2023 | 26.39 | 26.49 | 26.33 | 26.40 | 26.20 | 16,800 |
Nov 2, 2023 | 26.43 | 26.56 | 26.43 | 26.51 | 26.31 | 22,600 |
Nov 1, 2023 | 26.16 | 26.38 | 26.16 | 26.38 | 26.18 | 19,000 |
Oct 31, 2023 | 26.30 | 26.31 | 26.14 | 26.21 | 26.01 | 24,200 |
Oct 30, 2023 | 25.97 | 26.12 | 25.93 | 26.12 | 25.93 | 31,200 |
Oct 27, 2023 | 25.74 | 25.78 | 25.53 | 25.57 | 25.38 | 24,900 |
Oct 26, 2023 | 25.42 | 25.63 | 25.42 | 25.53 | 25.34 | 113,400 |
Oct 25, 2023 | 26.25 | 26.34 | 26.11 | 26.20 | 26.00 | 208,200 |
Oct 24, 2023 | 25.77 | 25.89 | 25.77 | 25.89 | 25.70 | 42,900 |
Oct 23, 2023 | 25.79 | 26.03 | 25.79 | 25.87 | 25.68 | 63,400 |
Oct 20, 2023 | 25.81 | 25.84 | 25.73 | 25.74 | 25.55 | 12,700 |
Oct 19, 2023 | 25.76 | 25.76 | 25.54 | 25.54 | 25.35 | 18,400 |
Oct 18, 2023 | 25.73 | 25.81 | 25.55 | 25.55 | 25.36 | 28,600 |
Oct 17, 2023 | 25.66 | 25.84 | 25.65 | 25.79 | 25.60 | 23,100 |
Oct 16, 2023 | 25.53 | 25.67 | 25.50 | 25.65 | 25.46 | 21,500 |
Oct 13, 2023 | 25.75 | 25.79 | 25.58 | 25.70 | 25.51 | 29,900 |
Oct 12, 2023 | 25.79 | 25.82 | 25.68 | 25.70 | 25.51 | 10,600 |
Oct 11, 2023 | 26.19 | 26.25 | 26.09 | 26.22 | 26.02 | 23,300 |
Oct 10, 2023 | 25.74 | 25.95 | 25.74 | 25.88 | 25.69 | 28,200 |
Oct 9, 2023 | 25.63 | 25.76 | 25.57 | 25.71 | 25.52 | 19,400 |
Oct 6, 2023 | 25.52 | 26.10 | 25.52 | 26.08 | 25.89 | 37,500 |
Oct 5, 2023 | 25.71 | 25.71 | 25.48 | 25.67 | 25.48 | 96,200 |
Oct 4, 2023 | 25.34 | 25.35 | 25.20 | 25.33 | 25.14 | 114,100 |
Oct 3, 2023 | 25.45 | 25.49 | 25.30 | 25.38 | 25.19 | 51,800 |
Oct 2, 2023 | 25.72 | 25.72 | 25.54 | 25.57 | 25.38 | 37,300 |
Sep 29, 2023 | 25.93 | 26.01 | 25.77 | 25.82 | 25.63 | 26,800 |
Sep 28, 2023 | 25.67 | 25.72 | 25.57 | 25.62 | 25.43 | 25,700 |
Sep 27, 2023 | 25.88 | 25.89 | 25.49 | 25.60 | 25.41 | 41,200 |
Sep 26, 2023 | 26.15 | 26.32 | 26.10 | 26.25 | 26.05 | 36,000 |
Sep 25, 2023 | 26.35 | 26.35 | 26.20 | 26.28 | 26.08 | 30,000 |
Sep 22, 2023 | 26.70 | 26.88 | 26.69 | 26.70 | 26.50 | 27,300 |
Sep 21, 2023 | 27.02 | 27.07 | 26.80 | 26.81 | 26.61 | 17,900 |
Sep 20, 2023 | 27.00 | 27.30 | 26.94 | 26.96 | 26.76 | 20,600 |
Sep 19, 2023 | 26.35 | 26.38 | 26.23 | 26.36 | 26.16 | 27,300 |
Sep 18, 2023 | 25.89 | 26.14 | 25.89 | 26.05 | 25.86 | 27,800 |
Sep 15, 2023 | 26.02 | 26.19 | 26.01 | 26.02 | 25.83 | 60,500 |
Sep 14, 2023 | 25.88 | 25.94 | 25.79 | 25.87 | 25.68 | 21,000 |
Sep 13, 2023 | 26.15 | 26.20 | 26.07 | 26.18 | 25.99 | 12,700 |
Sep 12, 2023 | 26.46 | 26.46 | 26.16 | 26.26 | 26.06 | 22,800 |
Sep 11, 2023 | 26.26 | 26.28 | 26.23 | 26.28 | 26.08 | 18,400 |
Sep 8, 2023 | 26.07 | 26.13 | 26.00 | 26.04 | 25.85 | 9,600 |
Sep 7, 2023 | 25.90 | 26.00 | 25.85 | 25.97 | 25.78 | 16,300 |
Sep 6, 2023 | 25.81 | 25.90 | 25.68 | 25.84 | 25.65 | 19,800 |
Sep 5, 2023 | 26.14 | 26.14 | 25.97 | 26.02 | 25.83 | 10,000 |
Sep 1, 2023 | 26.42 | 26.45 | 26.30 | 26.33 | 26.13 | 10,800 |
Aug 31, 2023 | 26.32 | 26.32 | 26.16 | 26.22 | 26.02 | 8,300 |
Aug 30, 2023 | 26.40 | 26.53 | 26.40 | 26.42 | 26.22 | 11,200 |
Aug 29, 2023 | 26.10 | 26.29 | 26.09 | 26.26 | 26.06 | 23,800 |
Aug 28, 2023 | 26.17 | 26.19 | 26.10 | 26.14 | 25.95 | 8,600 |
Aug 25, 2023 | 26.13 | 26.20 | 26.02 | 26.19 | 25.99 | 12,300 |
Aug 24, 2023 | 26.08 | 26.08 | 25.86 | 25.87 | 25.68 | 56,500 |
Aug 23, 2023 | 25.98 | 26.14 | 25.98 | 26.12 | 25.93 | 210,500 |
Aug 22, 2023 | 25.73 | 25.84 | 25.73 | 25.83 | 25.64 | 16,600 |
Aug 21, 2023 | 26.03 | 26.04 | 25.88 | 26.02 | 25.83 | 23,400 |
Aug 18, 2023 | 25.86 | 26.04 | 25.86 | 25.98 | 25.79 | 56,700 |
Aug 17, 2023 | 26.22 | 26.22 | 25.98 | 26.00 | 25.81 | 11,700 |
Aug 16, 2023 | 26.33 | 26.34 | 26.04 | 26.04 | 25.85 | 8,900 |
Aug 15, 2023 | 26.35 | 26.46 | 26.32 | 26.34 | 26.14 | 118,600 |
Aug 14, 2023 | 26.35 | 26.75 | 26.35 | 26.69 | 26.49 | 74,700 |
Aug 11, 2023 | 26.53 | 26.63 | 26.45 | 26.50 | 26.30 | 375,700 |
Aug 10, 2023 | 26.55 | 26.71 | 26.47 | 26.47 | 26.27 | 96,400 |
Aug 9, 2023 | 26.07 | 26.16 | 25.99 | 26.10 | 25.91 | 1,768,200 |
Aug 8, 2023 | 26.21 | 26.25 | 26.15 | 26.25 | 26.05 | 20,700 |
Aug 7, 2023 | 25.99 | 26.07 | 25.90 | 26.07 | 25.88 | 8,500 |
Aug 4, 2023 | 26.14 | 26.35 | 26.13 | 26.13 | 25.94 | 30,400 |
Aug 3, 2023 | 26.08 | 26.39 | 26.07 | 26.32 | 26.12 | 15,000 |
Aug 2, 2023 | 25.48 | 25.51 | 25.27 | 25.28 | 25.09 | 41,300 |
Aug 1, 2023 | 25.69 | 25.79 | 25.53 | 25.58 | 25.39 | 10,600 |
Jul 31, 2023 | 26.10 | 26.10 | 25.84 | 25.84 | 25.65 | 16,500 |
Jul 28, 2023 | 26.17 | 26.30 | 26.17 | 26.22 | 26.02 | 15,600 |
Jul 27, 2023 | 25.98 | 26.02 | 25.65 | 25.65 | 25.46 | 21,600 |
Jul 26, 2023 | 25.77 | 25.98 | 25.77 | 25.97 | 25.78 | 300,800 |
Jul 25, 2023 | 25.87 | 26.02 | 25.87 | 25.93 | 25.74 | 70,900 |
Jul 24, 2023 | 25.39 | 25.48 | 25.33 | 25.37 | 25.18 | 39,700 |
Jul 21, 2023 | 25.51 | 25.70 | 25.51 | 25.66 | 25.47 | 12,400 |
Jul 20, 2023 | 25.51 | 25.51 | 25.33 | 25.35 | 25.16 | 10,100 |
Jul 19, 2023 | 25.76 | 25.78 | 25.60 | 25.63 | 25.44 | 16,400 |
Jul 18, 2023 | 25.93 | 25.96 | 25.84 | 25.86 | 25.67 | 40,000 |
Jul 17, 2023 | 25.96 | 26.12 | 25.96 | 26.11 | 25.92 | 24,500 |
Jul 14, 2023 | 26.25 | 26.29 | 26.21 | 26.25 | 26.05 | 25,500 |
Jul 13, 2023 | 26.08 | 26.12 | 25.98 | 26.08 | 25.89 | 19,400 |
Jul 12, 2023 | 25.60 | 25.82 | 25.60 | 25.77 | 25.58 | 11,300 |
Jul 11, 2023 | 25.55 | 25.59 | 25.40 | 25.44 | 25.25 | 148,700 |
Jul 10, 2023 | 25.49 | 25.63 | 25.47 | 25.59 | 25.40 | 203,600 |
Jul 7, 2023 | 25.50 | 25.55 | 25.44 | 25.53 | 25.34 | 41,900 |
Jul 6, 2023 | 25.88 | 25.88 | 25.62 | 25.72 | 25.53 | 17,200 |
Jul 5, 2023 | 26.20 | 26.20 | 26.07 | 26.09 | 25.90 | 26,900 |
Jul 3, 2023 | 26.35 | 26.39 | 26.28 | 26.29 | 26.09 | 94,800 |
Jun 30, 2023 | 26.44 | 26.48 | 26.35 | 26.46 | 26.26 | 517,000 |
Jun 29, 2023 | 26.05 | 26.10 | 26.00 | 26.08 | 25.89 | 223,600 |
Jun 28, 2023 | 26.16 | 26.16 | 26.02 | 26.10 | 25.91 | 26,100 |
Jun 27, 2023 | 26.15 | 26.15 | 26.02 | 26.12 | 25.93 | 20,400 |
Jun 26, 2023 | 26.12 | 26.12 | 26.04 | 26.09 | 25.90 | 13,000 |
Jun 23, 2023 | 26.15 | 26.26 | 26.15 | 26.21 | 26.01 | 15,100 |
Jun 22, 2023 | 26.37 | 26.37 | 26.28 | 26.30 | 26.10 | 13,400 |
Jun 21, 2023 | 26.38 | 26.63 | 26.38 | 26.63 | 26.43 | 14,400 |
Jun 20, 2023 | 26.52 | 26.60 | 26.45 | 26.49 | 26.29 | 85,500 |
Jun 16, 2023 | 26.30 | 26.34 | 26.23 | 26.24 | 26.04 | 818,000 |
Jun 15, 2023 | 25.98 | 26.19 | 25.98 | 26.14 | 25.95 | 34,300 |
Jun 14, 2023 | 25.77 | 25.90 | 25.68 | 25.82 | 25.63 | 14,600 |
Jun 13, 2023 | 25.50 | 25.89 | 25.50 | 25.80 | 25.61 | 57,100 |
Jun 12, 2023 | 25.48 | 25.52 | 25.41 | 25.52 | 25.33 | 40,600 |
Jun 9, 2023 | 25.24 | 25.24 | 25.10 | 25.14 | 24.95 | 11,700 |
Jun 8, 2023 | 25.17 | 25.37 | 25.17 | 25.37 | 25.18 | 11,700 |
Jun 7, 2023 | 25.43 | 25.43 | 25.20 | 25.23 | 25.04 | 11,800 |
Jun 6, 2023 | 25.44 | 25.54 | 25.37 | 25.48 | 25.29 | 23,400 |
Jun 5, 2023 | 25.62 | 25.68 | 25.44 | 25.49 | 25.30 | 22,400 |
Jun 2, 2023 | 25.79 | 25.89 | 25.74 | 25.79 | 25.60 | 23,700 |
Jun 1, 2023 | 25.45 | 25.69 | 25.42 | 25.63 | 25.44 | 61,100 |
May 31, 2023 | 25.54 | 25.54 | 25.24 | 25.40 | 25.21 | 31,900 |
May 30, 2023 | 26.00 | 26.03 | 25.85 | 25.92 | 25.73 | 18,500 |
May 26, 2023 | 26.48 | 26.60 | 26.48 | 26.57 | 26.37 | 15,300 |
May 25, 2023 | 26.10 | 26.40 | 26.10 | 26.30 | 26.10 | 22,600 |
May 24, 2023 | 26.18 | 26.36 | 26.11 | 26.29 | 26.09 | 15,300 |
May 23, 2023 | 26.98 | 27.02 | 26.83 | 26.86 | 26.66 | 31,900 |
May 22, 2023 | 27.23 | 27.32 | 27.16 | 27.29 | 27.09 | 149,900 |
May 19, 2023 | 27.45 | 27.57 | 27.45 | 27.45 | 27.25 | 119,100 |
May 18, 2023 | 27.41 | 27.45 | 27.28 | 27.39 | 27.19 | 25,600 |
May 17, 2023 | 27.27 | 27.39 | 27.26 | 27.38 | 27.18 | 7,700 |
May 16, 2023 | 27.37 | 27.45 | 27.37 | 27.41 | 27.21 | 13,200 |
May 15, 2023 | 27.57 | 27.58 | 27.43 | 27.51 | 27.31 | 15,100 |
May 12, 2023 | 27.36 | 27.43 | 27.29 | 27.36 | 27.16 | 16,400 |
May 11, 2023 | 27.26 | 27.47 | 27.26 | 27.41 | 27.21 | 18,400 |
May 10, 2023 | 27.17 | 27.30 | 27.17 | 27.26 | 27.06 | 15,300 |
May 9, 2023 | 27.42 | 27.53 | 27.40 | 27.52 | 27.32 | 29,000 |
May 8, 2023 | 27.82 | 27.86 | 27.74 | 27.74 | 27.53 | 32,200 |
May 5, 2023 | 27.65 | 27.82 | 27.65 | 27.72 | 27.51 | 12,200 |
May 4, 2023 | 27.71 | 27.85 | 27.71 | 27.80 | 27.59 | 16,500 |
May 3, 2023 | 28.10 | 28.10 | 27.92 | 27.92 | 27.71 | 168,000 |
May 2, 2023 | 27.60 | 27.92 | 27.60 | 27.91 | 27.70 | 15,200 |
May 1, 2023 | 27.80 | 27.92 | 27.69 | 27.70 | 27.49 | 13,300 |
Apr 28, 2023 | 27.87 | 27.90 | 27.72 | 27.82 | 27.61 | 6,800 |
Apr 27, 2023 | 27.87 | 27.94 | 27.71 | 27.88 | 27.67 | 18,800 |
Related Tickers
ETTYF Essity AB (publ)
23.62
0.00%
KAOOY Kao Corporation
8.15
-0.61%
HENOY Henkel AG & Co. KGaA
19.57
+0.62%
BICEY Société BIC SA
34.09
-3.20%
UNICY Unicharm Corporation
5.85
-0.68%
HENKY Henkel AG & Co. KGaA
17.72
-0.47%
LRLCY L'Oréal S.A.
93.20
+0.92%
RBGLY Reckitt Benckiser Group plc
11.10
+0.91%
CHD Church & Dwight Co., Inc.
106.32
-0.87%
COTY Coty Inc.
11.46
+0.35%