BEI.DE - Beiersdorf Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019106.60107.60106.30106.40106.40111,043
Jun 24, 2019106.70107.25106.15107.00107.00369,348
Jun 21, 2019107.00107.15106.15106.60106.60877,186
Jun 20, 2019107.15108.05106.70106.90106.90553,547
Jun 19, 2019107.50107.60106.25106.75106.75505,042
Jun 18, 2019107.95108.50106.85107.80107.80499,915
Jun 17, 2019106.95107.80106.55107.50107.50377,190
Jun 14, 2019106.70107.15106.15106.95106.95446,245
Jun 13, 2019106.65107.40106.65107.25107.25368,340
Jun 12, 2019105.60107.50105.60107.10107.10350,395
Jun 11, 2019106.00106.25105.20105.80105.80310,200
Jun 07, 2019105.00106.00104.75105.45105.45369,179
Jun 06, 2019103.60104.95103.55104.50104.50506,079
Jun 05, 2019103.20104.60102.90104.60104.60312,667
Jun 04, 2019104.00104.80103.25103.40103.40445,537
Jun 03, 2019103.00104.40103.00104.40104.40468,067
May 31, 2019103.55104.00102.60103.05103.05499,219
May 30, 2019102.70104.75102.20104.00104.00346,345
May 29, 2019103.75103.75101.90102.30102.30443,401
May 28, 2019103.95103.95102.65103.25103.25365,595
May 27, 2019103.30104.00103.00103.50103.50249,039
May 24, 2019102.15103.75101.80102.95102.95545,253
May 23, 2019100.80102.50100.50102.05102.05580,525
May 22, 201999.50101.5599.36101.20101.20396,543
May 21, 2019101.00101.2599.82100.10100.10564,422
May 20, 2019102.15102.55100.45101.30101.30358,705
May 17, 2019102.10102.40101.65102.30102.30300,821
May 16, 2019100.05102.25100.05102.20102.20454,890
May 15, 201999.38100.6599.34100.20100.20561,381
May 14, 201999.8899.9098.8299.5699.56530,754
May 13, 201998.5499.2298.1299.1499.14348,839
May 10, 201998.6699.0098.2498.4098.40382,505
May 09, 201998.4099.2098.1298.2898.28357,597
May 08, 201997.3898.8297.2898.4098.40447,051
May 07, 201998.9899.4697.8298.2498.24470,067
May 06, 201997.5898.7497.3698.6298.62282,209
May 03, 201997.2298.8697.2298.4898.48533,144
May 02, 201997.4098.1096.8497.8097.80556,606
Apr 30, 201997.0098.8695.8697.4497.44954,742
Apr 29, 201994.5094.5493.7094.0894.08417,908
Apr 26, 201993.5494.5692.7694.5694.56453,072
Apr 25, 201993.0094.0292.9893.7493.74401,908
Apr 24, 201993.6093.7292.5293.3693.36426,023
Apr 23, 201992.9494.0492.7693.8493.84278,878
Apr 18, 201992.4493.6092.4093.1293.12362,838
Apr 18, 20190.7 Dividend
Apr 17, 201992.2492.8090.9292.6891.98484,171
Apr 16, 201993.5093.5691.7692.0891.38590,881
Apr 15, 201993.3293.6492.8893.2292.52397,539
Apr 12, 201994.3695.0493.5093.6692.95407,541
Apr 11, 201994.5094.9894.2094.5093.79281,831
Apr 10, 201994.4494.9893.8894.8094.08327,340
Apr 09, 201993.5894.4093.5294.2893.57397,570
Apr 08, 201993.2293.7893.0493.5092.79281,785
Apr 05, 201993.2693.5092.8293.3492.64277,094
Apr 04, 201993.0093.5692.8693.3892.67249,111
Apr 03, 201993.8093.8092.2493.0692.36499,057
Apr 02, 201993.5893.9093.2293.2292.52367,408
Apr 01, 201993.5094.4893.2893.6492.93670,967
Mar 29, 201991.8492.9891.8492.7492.04453,325
Mar 28, 201991.6292.7891.5292.2091.50355,955
Mar 27, 201991.6492.4291.4291.7691.07513,892
Mar 26, 201990.6092.6890.6091.7291.03685,834
Mar 25, 201989.6290.7089.6290.5289.84558,176
Mar 22, 201990.0090.3489.0289.8689.18651,119
Mar 21, 201988.4289.9688.2889.7489.06464,391
Mar 20, 201989.1089.1088.3288.5687.89691,753
Mar 19, 201987.3487.9687.1687.3486.68378,157
Mar 18, 201987.0087.5886.8087.4686.80338,663
Mar 15, 201987.0087.5286.5087.0086.34761,932
Mar 14, 201985.9486.9885.7686.8686.20444,210
Mar 13, 201985.5086.5085.3685.7285.07377,456
Mar 12, 201985.3485.7084.7285.5684.91316,214
Mar 11, 201986.2086.3084.6485.0084.36351,740
Mar 08, 201985.9086.8485.6486.1285.47412,850
Mar 07, 201984.6886.7684.5086.4285.77673,094
Mar 06, 201984.9085.3284.4084.8084.16572,323
Mar 05, 201983.5085.0883.2085.0084.36695,620
Mar 04, 201983.4083.7682.5283.5082.87608,391
Mar 01, 201982.3083.5481.1883.3682.731,083,753
Feb 28, 201981.1281.6880.6081.5680.941,452,715
Feb 27, 201981.2883.6881.0081.9881.362,619,061
Feb 26, 201990.3491.3090.2290.9090.21440,687
Feb 25, 201991.5291.8890.7690.8090.11379,779
Feb 22, 201992.5292.5291.1891.4290.73347,221
Feb 21, 201991.9292.7691.6292.4491.74323,443
Feb 20, 201991.4691.9091.1491.5490.85543,152
Feb 19, 201991.9292.2491.3291.4090.71336,994
Feb 18, 201991.6892.3891.6292.1291.42206,911
Feb 15, 201991.6292.0891.2091.6290.93339,571
Feb 14, 201991.8692.1691.1691.4890.79394,551
Feb 13, 201991.4891.8490.7691.6090.91429,233
Feb 12, 201990.0091.1289.9691.1290.43479,547
Feb 11, 201989.0089.7688.8089.6688.98331,045
Feb 08, 201988.8489.4088.6488.7888.11405,659
Feb 07, 201989.2490.0889.0089.0088.33374,214
Feb 06, 201990.2690.4689.7089.7689.08318,556
Feb 05, 201988.4890.8088.2290.6089.92545,517
Feb 04, 201987.5088.5487.2888.5487.87447,621
Feb 01, 201987.3487.5486.5087.5086.84484,338
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...