XETRA - Delayed Quote • EUR
Beiersdorf Aktiengesellschaft (BEI.DE)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR 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 | 138.90 | 140.75 | 138.80 | 140.50 | 140.50 | 215,266 |
| Apr 25, 2024 | 139.70 | 139.85 | 138.25 | 139.05 | 139.05 | 288,800 |
| Apr 24, 2024 | 137.60 | 139.75 | 137.45 | 138.60 | 138.60 | 290,544 |
| Apr 23, 2024 | 137.00 | 138.80 | 136.80 | 137.60 | 137.60 | 288,391 |
| Apr 22, 2024 | 136.50 | 137.45 | 136.40 | 136.40 | 136.40 | 230,757 |
| Apr 19, 2024 | 1.00 Dividend | |||||
| Apr 19, 2024 | 135.60 | 137.10 | 135.10 | 135.80 | 135.80 | 276,848 |
| Apr 18, 2024 | 134.50 | 135.95 | 134.35 | 135.60 | 134.60 | 323,586 |
| Apr 17, 2024 | 133.80 | 136.60 | 133.55 | 133.95 | 132.96 | 268,590 |
| Apr 16, 2024 | 135.00 | 135.20 | 132.80 | 133.85 | 132.86 | 504,524 |
| Apr 15, 2024 | 131.30 | 132.70 | 130.80 | 132.40 | 131.42 | 323,146 |
| Apr 12, 2024 | 131.20 | 132.20 | 130.65 | 131.15 | 130.18 | 261,606 |
| Apr 11, 2024 | 129.35 | 131.25 | 129.35 | 130.80 | 129.84 | 292,930 |
| Apr 10, 2024 | 129.25 | 130.40 | 128.90 | 129.45 | 128.50 | 191,374 |
| Apr 9, 2024 | 129.30 | 129.60 | 128.55 | 129.20 | 128.25 | 168,673 |
| Apr 8, 2024 | 129.95 | 130.25 | 129.10 | 129.65 | 128.69 | 217,079 |
| Apr 5, 2024 | 130.25 | 131.05 | 130.00 | 130.35 | 129.39 | 169,609 |
| Apr 4, 2024 | 129.75 | 131.10 | 129.45 | 130.90 | 129.93 | 165,599 |
| Apr 3, 2024 | 132.20 | 132.35 | 129.65 | 129.85 | 128.89 | 308,810 |
| Apr 2, 2024 | 134.65 | 135.30 | 132.40 | 132.40 | 131.42 | 273,972 |
| Mar 28, 2024 | 135.85 | 136.00 | 134.75 | 134.95 | 133.95 | 224,839 |
| Mar 27, 2024 | 134.75 | 136.55 | 134.75 | 135.65 | 134.65 | 243,705 |
| Mar 26, 2024 | 133.05 | 134.65 | 132.85 | 134.25 | 133.26 | 242,646 |
| Mar 25, 2024 | 132.85 | 134.05 | 132.75 | 133.20 | 132.22 | 166,728 |
| Mar 22, 2024 | 132.90 | 134.05 | 132.85 | 133.00 | 132.02 | 234,936 |
| Mar 21, 2024 | 133.00 | 133.25 | 131.70 | 132.75 | 131.77 | 194,137 |
| Mar 20, 2024 | 133.60 | 133.60 | 132.20 | 133.10 | 132.12 | 211,457 |
| Mar 19, 2024 | 133.30 | 133.65 | 132.15 | 133.50 | 132.52 | 245,525 |
| Mar 18, 2024 | 134.00 | 134.75 | 133.30 | 133.50 | 132.52 | 191,276 |
| Mar 15, 2024 | 135.35 | 135.35 | 133.25 | 134.05 | 133.06 | 508,397 |
| Mar 14, 2024 | 136.80 | 137.00 | 134.20 | 135.20 | 134.20 | 280,529 |
| Mar 13, 2024 | 135.80 | 136.95 | 135.55 | 136.65 | 135.64 | 226,552 |
| Mar 12, 2024 | 136.20 | 136.35 | 134.40 | 135.75 | 134.75 | 134,841 |
| Mar 11, 2024 | 135.00 | 136.30 | 134.95 | 135.90 | 134.90 | 205,760 |
| Mar 8, 2024 | 133.40 | 135.05 | 133.00 | 135.05 | 134.05 | 295,813 |
| Mar 7, 2024 | 131.70 | 133.00 | 130.45 | 132.90 | 131.92 | 179,299 |
| Mar 6, 2024 | 131.60 | 132.40 | 130.20 | 131.85 | 130.88 | 337,461 |
| Mar 5, 2024 | 132.45 | 133.35 | 131.20 | 131.65 | 130.68 | 230,158 |
| Mar 4, 2024 | 132.40 | 133.10 | 131.70 | 133.05 | 132.07 | 201,286 |
| Mar 1, 2024 | 132.45 | 133.65 | 131.85 | 132.70 | 131.72 | 392,914 |
| Feb 29, 2024 | 130.70 | 134.45 | 129.30 | 132.55 | 131.57 | 964,393 |
| Feb 28, 2024 | 139.10 | 139.40 | 136.85 | 137.70 | 136.68 | 265,884 |
| Feb 27, 2024 | 141.35 | 141.45 | 138.60 | 139.10 | 138.07 | 227,081 |
| Feb 26, 2024 | 140.55 | 141.65 | 140.20 | 140.95 | 139.91 | 198,445 |
| Feb 23, 2024 | 141.00 | 141.25 | 139.85 | 140.75 | 139.71 | 194,526 |
| Feb 22, 2024 | 140.15 | 141.10 | 139.50 | 140.60 | 139.56 | 201,525 |
| Feb 21, 2024 | 138.80 | 140.15 | 138.15 | 139.55 | 138.52 | 173,888 |
| Feb 20, 2024 | 136.45 | 139.55 | 136.25 | 139.05 | 138.02 | 283,030 |
| Feb 19, 2024 | 136.85 | 137.15 | 135.80 | 136.45 | 135.44 | 204,409 |
| Feb 16, 2024 | 137.45 | 138.00 | 137.05 | 137.25 | 136.24 | 335,409 |
| Feb 15, 2024 | 136.95 | 138.00 | 136.55 | 137.15 | 136.14 | 219,393 |
| Feb 14, 2024 | 137.75 | 138.30 | 137.00 | 137.25 | 136.24 | 232,117 |
| Feb 13, 2024 | 138.60 | 138.75 | 137.20 | 138.00 | 136.98 | 156,355 |
| Feb 12, 2024 | 138.15 | 138.80 | 137.10 | 138.55 | 137.53 | 157,286 |
| Feb 9, 2024 | 137.90 | 139.10 | 136.80 | 138.10 | 137.08 | 389,870 |
| Feb 8, 2024 | 141.35 | 142.05 | 139.60 | 140.10 | 139.07 | 194,743 |
| Feb 7, 2024 | 141.50 | 143.15 | 140.65 | 140.95 | 139.91 | 181,246 |
| Feb 6, 2024 | 140.85 | 143.90 | 140.30 | 141.70 | 140.66 | 301,468 |
| Feb 5, 2024 | 135.10 | 141.00 | 134.65 | 140.45 | 139.41 | 391,015 |
| Feb 2, 2024 | 136.75 | 136.95 | 134.85 | 135.10 | 134.10 | 117,216 |
| Feb 1, 2024 | 136.20 | 136.40 | 135.15 | 136.25 | 135.25 | 135,403 |
| Jan 31, 2024 | 136.20 | 136.85 | 135.80 | 135.85 | 134.85 | 147,358 |
| Jan 30, 2024 | 135.70 | 136.85 | 134.60 | 136.00 | 135.00 | 188,970 |
| Jan 29, 2024 | 133.70 | 135.75 | 133.50 | 135.60 | 134.60 | 188,616 |
| Jan 26, 2024 | 133.40 | 134.60 | 133.15 | 134.15 | 133.16 | 146,048 |
| Jan 25, 2024 | 132.25 | 133.25 | 131.90 | 133.15 | 132.17 | 141,303 |
| Jan 24, 2024 | 134.65 | 134.80 | 132.25 | 132.40 | 131.42 | 169,031 |
| Jan 23, 2024 | 135.50 | 135.50 | 133.00 | 134.60 | 133.61 | 166,346 |
| Jan 22, 2024 | 135.75 | 135.80 | 134.75 | 135.20 | 134.20 | 78,096 |
| Jan 19, 2024 | 134.90 | 135.50 | 134.45 | 135.00 | 134.00 | 152,452 |
| Jan 18, 2024 | 134.30 | 134.80 | 133.05 | 134.80 | 133.81 | 201,201 |
| Jan 17, 2024 | 133.35 | 134.25 | 132.45 | 134.25 | 133.26 | 227,674 |
| Jan 16, 2024 | 133.50 | 135.30 | 132.95 | 134.40 | 133.41 | 151,111 |
| Jan 15, 2024 | 138.25 | 138.35 | 134.25 | 134.25 | 133.26 | 233,308 |
| Jan 12, 2024 | 138.60 | 139.55 | 138.10 | 138.15 | 137.13 | 202,663 |
| Jan 11, 2024 | 138.25 | 139.05 | 137.70 | 138.10 | 137.08 | 164,357 |
| Jan 10, 2024 | 137.35 | 138.05 | 136.15 | 138.05 | 137.03 | 160,505 |
| Jan 9, 2024 | 135.90 | 137.10 | 135.60 | 136.95 | 135.94 | 122,442 |
| Jan 8, 2024 | 134.10 | 135.65 | 134.05 | 135.65 | 134.65 | 94,354 |
| Jan 5, 2024 | 134.35 | 134.65 | 133.45 | 134.00 | 133.01 | 165,493 |
| Jan 4, 2024 | 134.80 | 135.05 | 134.00 | 135.05 | 134.05 | 120,273 |
| Jan 3, 2024 | 134.85 | 136.10 | 134.70 | 135.30 | 134.30 | 191,170 |
| Jan 2, 2024 | 136.00 | 136.15 | 134.55 | 135.00 | 134.00 | 127,940 |
| Dec 29, 2023 | 135.30 | 135.70 | 135.00 | 135.70 | 134.70 | 84,270 |
| Dec 28, 2023 | 134.90 | 135.25 | 134.45 | 135.00 | 134.00 | 89,186 |
| Dec 27, 2023 | 135.00 | 135.10 | 133.75 | 134.60 | 133.61 | 74,588 |
| Dec 22, 2023 | 134.10 | 134.95 | 133.80 | 134.90 | 133.91 | 124,322 |
| Dec 21, 2023 | 134.65 | 135.60 | 134.00 | 134.35 | 133.36 | 146,482 |
| Dec 20, 2023 | 134.25 | 135.05 | 133.90 | 134.75 | 133.76 | 184,465 |
| Dec 19, 2023 | 134.00 | 135.15 | 133.45 | 134.25 | 133.26 | 251,270 |
| Dec 18, 2023 | 133.20 | 134.20 | 132.90 | 134.20 | 133.21 | 162,066 |
| Dec 15, 2023 | 133.00 | 133.30 | 131.50 | 133.05 | 132.07 | 513,375 |
| Dec 14, 2023 | 136.95 | 137.10 | 132.25 | 132.95 | 131.97 | 485,374 |
| Dec 13, 2023 | 135.10 | 136.85 | 134.95 | 135.85 | 134.85 | 347,612 |
| Dec 12, 2023 | 133.70 | 135.25 | 133.70 | 135.05 | 134.05 | 268,833 |
| Dec 11, 2023 | 131.85 | 133.50 | 131.65 | 133.20 | 132.22 | 213,212 |
| Dec 8, 2023 | 132.05 | 132.70 | 131.00 | 132.50 | 131.52 | 169,950 |
| Dec 7, 2023 | 132.00 | 132.40 | 131.40 | 131.85 | 130.88 | 201,937 |
| Dec 6, 2023 | 130.95 | 132.20 | 130.35 | 131.75 | 130.78 | 203,540 |
| Dec 5, 2023 | 130.50 | 131.35 | 130.25 | 131.10 | 130.13 | 220,024 |
| Dec 4, 2023 | 129.50 | 130.80 | 129.05 | 130.30 | 129.34 | 110,765 |
| Dec 1, 2023 | 129.10 | 129.75 | 128.65 | 129.75 | 128.79 | 162,237 |
| Nov 30, 2023 | 129.05 | 129.20 | 128.20 | 128.70 | 127.75 | 630,275 |
| Nov 29, 2023 | 129.65 | 130.00 | 128.55 | 129.15 | 128.20 | 145,459 |
| Nov 28, 2023 | 128.70 | 129.45 | 128.15 | 129.45 | 128.50 | 158,254 |
| Nov 27, 2023 | 128.60 | 130.10 | 128.60 | 128.95 | 128.00 | 155,877 |
| Nov 24, 2023 | 128.05 | 128.55 | 127.30 | 128.40 | 127.45 | - |
| Nov 23, 2023 | 127.95 | 128.55 | 127.40 | 127.90 | 126.96 | 100,541 |
| Nov 22, 2023 | 125.90 | 128.10 | 125.85 | 127.65 | 126.71 | 234,691 |
| Nov 21, 2023 | 123.35 | 125.50 | 123.35 | 125.40 | 124.48 | 158,366 |
| Nov 20, 2023 | 124.60 | 124.90 | 123.35 | 123.45 | 122.54 | 210,467 |
| Nov 17, 2023 | 124.95 | 125.70 | 124.25 | 124.65 | 123.73 | 204,347 |
| Nov 16, 2023 | 124.75 | 125.40 | 124.10 | 124.85 | 123.93 | 208,601 |
| Nov 15, 2023 | 125.40 | 125.80 | 124.15 | 124.70 | 123.78 | 171,124 |
| Nov 14, 2023 | 123.25 | 125.80 | 123.15 | 125.40 | 124.48 | 251,095 |
| Nov 13, 2023 | 123.70 | 123.70 | 122.40 | 123.30 | 122.39 | 207,093 |
| Nov 10, 2023 | 123.20 | 124.10 | 122.95 | 123.70 | 122.79 | 193,569 |
| Nov 9, 2023 | 123.05 | 124.10 | 122.95 | 123.45 | 122.54 | 222,958 |
| Nov 8, 2023 | 122.65 | 123.85 | 122.00 | 123.40 | 122.49 | 186,838 |
| Nov 7, 2023 | 122.60 | 123.45 | 122.35 | 122.65 | 121.75 | 166,319 |
| Nov 6, 2023 | 123.00 | 123.50 | 121.50 | 122.40 | 121.50 | 225,816 |
| Nov 3, 2023 | 125.00 | 125.20 | 123.20 | 123.30 | 122.39 | 190,787 |
| Nov 2, 2023 | 125.00 | 125.30 | 124.25 | 124.90 | 123.98 | 242,945 |
| Nov 1, 2023 | 124.65 | 125.05 | 121.55 | 124.65 | 123.73 | 313,985 |
| Oct 31, 2023 | 122.85 | 124.70 | 122.60 | 124.05 | 123.14 | 272,551 |
| Oct 30, 2023 | 121.40 | 122.90 | 121.15 | 122.80 | 121.89 | 192,640 |
| Oct 27, 2023 | 121.15 | 122.40 | 120.60 | 121.45 | 120.55 | 297,844 |
| Oct 26, 2023 | 122.75 | 123.05 | 120.55 | 121.45 | 120.55 | 358,629 |
| Oct 25, 2023 | 118.00 | 124.55 | 118.00 | 124.35 | 123.43 | 478,197 |
| Oct 24, 2023 | 121.95 | 122.25 | 120.70 | 122.10 | 121.20 | 263,674 |
| Oct 23, 2023 | 121.65 | 122.15 | 121.20 | 121.90 | 121.00 | 210,303 |
| Oct 20, 2023 | 120.05 | 122.80 | 119.80 | 121.65 | 120.75 | 422,166 |
| Oct 19, 2023 | 120.90 | 121.90 | 120.35 | 121.05 | 120.16 | 238,940 |
| Oct 18, 2023 | 121.75 | 122.35 | 121.10 | 121.55 | 120.65 | 163,334 |
| Oct 17, 2023 | 121.00 | 122.10 | 121.00 | 121.70 | 120.80 | 111,493 |
| Oct 16, 2023 | 122.55 | 122.55 | 120.95 | 121.25 | 120.36 | 201,830 |
| Oct 13, 2023 | 121.75 | 123.25 | 121.75 | 122.05 | 121.15 | 254,519 |
| Oct 12, 2023 | 123.45 | 123.45 | 121.65 | 122.15 | 121.25 | 214,755 |
| Oct 11, 2023 | 121.85 | 123.75 | 121.40 | 123.15 | 122.24 | 259,526 |
| Oct 10, 2023 | 122.20 | 122.60 | 121.55 | 121.95 | 121.05 | 215,119 |
| Oct 9, 2023 | 122.30 | 122.35 | 121.10 | 121.25 | 120.36 | 147,228 |
| Oct 6, 2023 | 121.15 | 122.90 | 118.65 | 122.55 | 121.65 | 391,505 |
| Oct 5, 2023 | 120.35 | 122.25 | 119.90 | 121.15 | 120.26 | 202,163 |
| Oct 4, 2023 | 120.45 | 121.30 | 120.15 | 120.15 | 119.26 | 400,668 |
| Oct 3, 2023 | 121.75 | 122.65 | 120.85 | 121.00 | 120.11 | 320,382 |
| Oct 2, 2023 | 122.85 | 122.85 | 121.10 | 121.95 | 121.05 | 202,802 |
| Sep 29, 2023 | 122.45 | 123.25 | 122.10 | 122.15 | 121.25 | 279,410 |
| Sep 28, 2023 | 121.85 | 122.15 | 120.65 | 121.25 | 120.36 | 162,153 |
| Sep 27, 2023 | 124.05 | 124.05 | 121.35 | 121.70 | 120.80 | 227,386 |
| Sep 26, 2023 | 123.50 | 124.70 | 123.25 | 124.20 | 123.28 | 385,985 |
| Sep 25, 2023 | 126.05 | 126.25 | 123.80 | 124.05 | 123.14 | 224,825 |
| Sep 22, 2023 | 125.45 | 126.20 | 125.10 | 125.95 | 125.02 | 286,234 |
| Sep 21, 2023 | 126.25 | 127.70 | 125.65 | 126.20 | 125.27 | 408,121 |
| Sep 20, 2023 | 124.05 | 127.00 | 123.80 | 126.75 | 125.82 | 466,969 |
| Sep 19, 2023 | 122.00 | 123.75 | 121.60 | 123.45 | 122.54 | 373,889 |
| Sep 18, 2023 | 122.05 | 122.45 | 120.75 | 122.10 | 121.20 | 257,716 |
| Sep 15, 2023 | 121.95 | 122.90 | 121.85 | 122.30 | 121.40 | 421,477 |
| Sep 14, 2023 | 121.95 | 121.95 | 120.10 | 121.30 | 120.41 | 237,781 |
| Sep 13, 2023 | 121.90 | 122.05 | 120.50 | 121.85 | 120.95 | 146,634 |
| Sep 12, 2023 | 124.75 | 124.95 | 122.35 | 122.45 | 121.55 | 253,628 |
| Sep 11, 2023 | 122.20 | 122.50 | 121.50 | 122.25 | 121.35 | 144,972 |
| Sep 8, 2023 | 121.85 | 122.00 | 120.55 | 121.80 | 120.90 | 146,920 |
| Sep 7, 2023 | 120.75 | 121.55 | 119.85 | 121.45 | 120.55 | 139,988 |
| Sep 6, 2023 | 121.30 | 121.30 | 119.85 | 120.65 | 119.76 | 159,926 |
| Sep 5, 2023 | 120.55 | 121.90 | 120.35 | 121.40 | 120.50 | 136,893 |
| Sep 4, 2023 | 122.10 | 122.15 | 121.10 | 121.15 | 120.26 | 115,815 |
| Sep 1, 2023 | 121.70 | 122.50 | 121.20 | 122.15 | 121.25 | 177,069 |
| Aug 31, 2023 | 121.10 | 121.60 | 120.60 | 120.80 | 119.91 | 330,967 |
| Aug 30, 2023 | 120.90 | 121.65 | 120.75 | 121.05 | 120.16 | 136,672 |
| Aug 29, 2023 | 121.20 | 121.65 | 120.55 | 120.75 | 119.86 | 129,817 |
| Aug 28, 2023 | 121.55 | 121.60 | 120.80 | 120.95 | 120.06 | 69,379 |
| Aug 25, 2023 | 119.40 | 121.55 | 119.35 | 120.95 | 120.06 | 149,646 |
| Aug 24, 2023 | 120.85 | 121.35 | 119.75 | 119.90 | 119.02 | 113,659 |
| Aug 23, 2023 | 119.30 | 120.75 | 119.30 | 120.20 | 119.31 | 109,439 |
| Aug 22, 2023 | 119.35 | 119.75 | 118.65 | 119.15 | 118.27 | 127,366 |
| Aug 21, 2023 | 119.55 | 120.95 | 119.00 | 119.20 | 118.32 | 105,578 |
| Aug 18, 2023 | 119.75 | 119.80 | 118.70 | 119.50 | 118.62 | 217,509 |
| Aug 17, 2023 | 119.80 | 120.70 | 119.40 | 120.00 | 119.12 | 156,315 |
| Aug 16, 2023 | 121.20 | 121.85 | 119.95 | 120.15 | 119.26 | 154,143 |
| Aug 15, 2023 | 121.60 | 122.10 | 119.75 | 120.90 | 120.01 | 127,876 |
| Aug 14, 2023 | 121.10 | 121.55 | 120.50 | 121.30 | 120.41 | 89,147 |
| Aug 11, 2023 | 120.90 | 121.65 | 120.80 | 121.10 | 120.21 | 155,788 |
| Aug 10, 2023 | 119.70 | 121.40 | 119.55 | 121.15 | 120.26 | 186,369 |
| Aug 9, 2023 | 120.05 | 120.55 | 118.70 | 119.10 | 118.22 | 162,922 |
| Aug 8, 2023 | 118.85 | 120.45 | 118.85 | 119.65 | 118.77 | 203,069 |
| Aug 7, 2023 | 119.25 | 119.90 | 118.05 | 118.50 | 117.63 | 169,992 |
| Aug 4, 2023 | 120.40 | 120.40 | 118.55 | 119.50 | 118.62 | 267,673 |
| Aug 3, 2023 | 119.30 | 121.25 | 119.05 | 120.40 | 119.51 | 339,916 |
| Aug 2, 2023 | 116.20 | 116.70 | 115.65 | 115.95 | 115.09 | 186,420 |
| Aug 1, 2023 | 118.10 | 118.30 | 116.75 | 116.75 | 115.89 | 157,076 |
| Jul 31, 2023 | 119.15 | 119.55 | 117.80 | 117.80 | 116.93 | 175,179 |
| Jul 28, 2023 | 117.65 | 119.65 | 117.65 | 119.15 | 118.27 | 245,192 |
| Jul 27, 2023 | 117.80 | 118.70 | 117.15 | 117.65 | 116.78 | 171,455 |
| Jul 26, 2023 | 116.65 | 117.50 | 115.95 | 117.15 | 116.29 | 234,382 |
| Jul 25, 2023 | 115.65 | 117.75 | 115.65 | 117.55 | 116.68 | 322,838 |
| Jul 24, 2023 | 115.25 | 116.00 | 114.45 | 114.90 | 114.05 | 189,966 |
| Jul 21, 2023 | 114.60 | 115.70 | 114.30 | 115.70 | 114.85 | 247,821 |
| Jul 20, 2023 | 114.35 | 114.65 | 113.40 | 114.30 | 113.46 | 224,004 |
| Jul 19, 2023 | 115.55 | 115.75 | 114.75 | 114.75 | 113.90 | 195,903 |
| Jul 18, 2023 | 116.10 | 116.10 | 115.30 | 115.45 | 114.60 | 92,801 |
| Jul 17, 2023 | 116.85 | 117.05 | 115.70 | 116.20 | 115.34 | 128,238 |
| Jul 14, 2023 | 116.35 | 117.40 | 116.25 | 117.00 | 116.14 | 122,370 |
| Jul 13, 2023 | 116.20 | 117.35 | 116.00 | 116.40 | 115.54 | 158,648 |
| Jul 12, 2023 | 116.00 | 116.30 | 115.45 | 116.05 | 115.19 | 150,429 |
| Jul 11, 2023 | 116.55 | 116.85 | 115.75 | 115.75 | 114.90 | 164,990 |
| Jul 10, 2023 | 116.30 | 116.95 | 116.05 | 116.60 | 115.74 | 123,136 |
| Jul 7, 2023 | 117.90 | 118.10 | 116.35 | 116.50 | 115.64 | 150,367 |
| Jul 6, 2023 | 120.05 | 120.15 | 118.20 | 118.25 | 117.38 | 194,730 |
| Jul 5, 2023 | 120.00 | 120.90 | 119.90 | 120.40 | 119.51 | 116,617 |
| Jul 4, 2023 | 121.05 | 121.25 | 120.30 | 120.30 | 119.41 | 80,811 |
| Jul 3, 2023 | 121.40 | 121.40 | 120.50 | 120.55 | 119.66 | 188,998 |
| Jun 30, 2023 | 119.85 | 121.65 | 119.60 | 121.25 | 120.36 | 364,127 |
| Jun 29, 2023 | 119.85 | 120.30 | 119.35 | 120.05 | 119.16 | 145,272 |
| Jun 28, 2023 | 119.55 | 119.95 | 119.05 | 119.95 | 119.07 | 165,399 |
| Jun 27, 2023 | 120.00 | 120.10 | 118.85 | 119.15 | 118.27 | 220,922 |
| Jun 26, 2023 | 120.85 | 121.05 | 119.70 | 119.70 | 118.82 | 217,731 |
| Jun 23, 2023 | 120.50 | 121.10 | 120.00 | 120.60 | 119.71 | 238,369 |
| Jun 22, 2023 | 121.00 | 121.05 | 119.55 | 120.40 | 119.51 | 181,527 |
| Jun 21, 2023 | 121.55 | 121.95 | 121.10 | 121.55 | 120.65 | 178,586 |
| Jun 20, 2023 | 120.75 | 122.25 | 120.25 | 121.80 | 120.90 | 177,749 |
| Jun 19, 2023 | 122.95 | 123.20 | 120.70 | 121.15 | 120.26 | 381,190 |
| Jun 16, 2023 | 119.65 | 120.80 | 119.60 | 120.55 | 119.66 | 694,732 |
| Jun 15, 2023 | 119.30 | 120.05 | 119.00 | 119.80 | 118.92 | 202,340 |
| Jun 14, 2023 | 119.65 | 119.65 | 118.80 | 119.45 | 118.57 | 212,091 |
| Jun 13, 2023 | 119.00 | 119.95 | 117.45 | 119.60 | 118.72 | 368,222 |
| Jun 12, 2023 | 117.80 | 119.05 | 117.75 | 118.60 | 117.73 | 209,932 |
| Jun 9, 2023 | 117.90 | 118.00 | 116.50 | 117.20 | 116.34 | 164,824 |
| Jun 8, 2023 | 118.00 | 118.05 | 116.95 | 117.75 | 116.88 | 208,269 |
| Jun 7, 2023 | 119.15 | 119.85 | 118.05 | 118.10 | 117.23 | 238,670 |
| Jun 6, 2023 | 119.00 | 119.80 | 118.85 | 119.25 | 118.37 | 211,642 |
| Jun 5, 2023 | 120.75 | 120.90 | 119.10 | 119.35 | 118.47 | 201,315 |
| Jun 2, 2023 | 118.90 | 121.10 | 118.70 | 120.65 | 119.76 | 254,071 |
| Jun 1, 2023 | 120.25 | 120.40 | 118.60 | 119.30 | 118.42 | 212,295 |
| May 31, 2023 | 120.50 | 121.45 | 118.80 | 119.15 | 118.27 | 1,175,025 |
| May 30, 2023 | 123.85 | 124.30 | 121.10 | 121.15 | 120.26 | 189,613 |
| May 29, 2023 | 124.50 | 124.50 | 123.50 | 123.95 | 123.04 | 90,902 |
| May 26, 2023 | 122.90 | 124.40 | 122.70 | 124.10 | 123.18 | 223,404 |
| May 25, 2023 | 122.80 | 123.35 | 121.90 | 122.90 | 121.99 | 164,417 |
| May 24, 2023 | 124.65 | 124.65 | 121.40 | 122.65 | 121.75 | 329,138 |
| May 23, 2023 | 126.25 | 126.40 | 124.65 | 125.15 | 124.23 | 348,550 |
| May 22, 2023 | 127.15 | 127.40 | 125.95 | 126.65 | 125.72 | 227,544 |
| May 19, 2023 | 127.80 | 127.85 | 126.90 | 127.40 | 126.46 | 230,788 |
| May 18, 2023 | 126.45 | 127.75 | 126.40 | 127.45 | 126.51 | 175,899 |
| May 17, 2023 | 126.40 | 126.75 | 126.10 | 126.35 | 125.42 | 229,752 |
| May 16, 2023 | 126.95 | 126.95 | 125.40 | 126.50 | 125.57 | 168,493 |
| May 15, 2023 | 126.80 | 127.55 | 126.50 | 126.80 | 125.86 | 137,143 |
| May 12, 2023 | 126.20 | 127.30 | 125.80 | 126.45 | 125.52 | 242,788 |
| May 11, 2023 | 124.85 | 125.90 | 124.80 | 125.90 | 124.97 | 175,362 |
| May 10, 2023 | 125.10 | 125.55 | 123.55 | 124.45 | 123.53 | 234,548 |
| May 9, 2023 | 126.35 | 126.50 | 125.20 | 125.65 | 124.72 | 176,051 |
| May 8, 2023 | 126.05 | 126.60 | 125.55 | 126.45 | 125.52 | 128,818 |
| May 5, 2023 | 127.45 | 127.65 | 125.65 | 126.00 | 125.07 | 286,272 |
| May 4, 2023 | 124.50 | 126.95 | 123.40 | 126.45 | 125.52 | 290,235 |
| May 3, 2023 | 127.60 | 128.60 | 126.50 | 126.90 | 125.96 | 343,047 |
| May 2, 2023 | 126.40 | 127.10 | 125.90 | 126.95 | 126.01 | 219,392 |
| Apr 28, 2023 | 127.20 | 127.70 | 126.05 | 126.60 | 125.67 | 248,037 |
| Apr 27, 2023 | 125.70 | 127.20 | 125.45 | 126.45 | 125.52 | 275,396 |
| Apr 26, 2023 | 124.20 | 126.35 | 124.10 | 125.70 | 124.77 | 281,890 |
Related Tickers
HEN3.DE Henkel AG & Co. KGaA
73.16
+0.80%
ESSITY-B.ST Essity AB (publ)
269.80
+1.09%
UNA.AS Unilever PLC
48.25
+1.39%
DQWS DSwiss, Inc.
0.0125
0.00%
SHDA.F Shiseido Company, Limited
24.80
-1.59%
CPA.DE Colgate-Palmolive Company
84.37
+1.38%
DSFIR.AS DSM-Firmenich AG
105.30
+2.53%
HENOY Henkel AG & Co. KGaA
19.57
+0.62%
090430.KS Amorepacific Corporation
150,600.00
+3.08%
ULVRl.XC