Advertisement
Advertisement
U.S. markets open in 7 hours 21 minutes
S&P Futures
3,722.50 -9.50 (-0.25%) Dow Futures
29,683.00 -67.00 (-0.23%) Nasdaq Futures
11,500.50 -55.25 (-0.48%) Russell 2000 Futures
1,716.60 -4.20 (-0.24%) Crude Oil
81.47 -0.68 (-0.83%) Gold
1,652.60 -17.40 (-1.04%)
Beiersdorf Aktiengesellschaft (BEI.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2022 | 100.55 | 101.70 | 99.30 | 101.20 | 101.20 | 386,396 |
| Sep 27, 2022 | 101.65 | 102.60 | 100.65 | 101.45 | 101.45 | 547,361 |
| Sep 26, 2022 | 99.48 | 101.75 | 99.22 | 101.00 | 101.00 | 343,267 |
| Sep 23, 2022 | 100.00 | 102.15 | 99.26 | 99.32 | 99.32 | 418,811 |
| Sep 22, 2022 | 101.80 | 103.45 | 99.02 | 99.20 | 99.20 | 301,218 |
| Sep 21, 2022 | 102.35 | 103.55 | 100.75 | 103.15 | 103.15 | 274,241 |
| Sep 20, 2022 | 102.05 | 103.80 | 101.75 | 102.65 | 102.65 | 318,196 |
| Sep 19, 2022 | 102.40 | 102.65 | 101.30 | 101.80 | 101.80 | 147,135 |
| Sep 16, 2022 | 103.45 | 103.60 | 102.40 | 102.40 | 102.40 | 584,728 |
| Sep 15, 2022 | 104.05 | 104.50 | 103.25 | 103.80 | 103.80 | 217,512 |
| Sep 14, 2022 | 103.95 | 104.30 | 102.85 | 103.80 | 103.80 | 206,965 |
| Sep 13, 2022 | 105.15 | 106.05 | 104.10 | 104.20 | 104.20 | 263,884 |
| Sep 12, 2022 | 102.65 | 105.15 | 102.35 | 104.95 | 104.95 | 282,284 |
| Sep 09, 2022 | 100.20 | 102.50 | 100.20 | 102.30 | 102.30 | 176,480 |
| Sep 08, 2022 | 101.85 | 102.10 | 98.18 | 100.50 | 100.50 | 269,824 |
| Sep 07, 2022 | 100.90 | 102.10 | 100.55 | 101.75 | 101.75 | 172,249 |
| Sep 06, 2022 | 100.35 | 101.85 | 100.35 | 101.35 | 101.35 | 195,524 |
| Sep 05, 2022 | 100.10 | 100.55 | 98.94 | 100.35 | 100.35 | 200,425 |
| Sep 02, 2022 | 100.00 | 101.20 | 99.64 | 101.20 | 101.20 | 175,713 |
| Sep 01, 2022 | 100.40 | 100.60 | 99.12 | 99.60 | 99.60 | 245,839 |
| Aug 31, 2022 | 101.55 | 101.90 | 99.46 | 100.60 | 100.60 | 374,688 |
| Aug 30, 2022 | 103.45 | 103.85 | 100.90 | 101.25 | 101.25 | - |
| Aug 29, 2022 | 102.60 | 103.95 | 102.25 | 103.40 | 103.40 | 345,085 |
| Aug 26, 2022 | 104.95 | 105.15 | 103.00 | 103.55 | 103.55 | 359,356 |
| Aug 25, 2022 | 104.45 | 105.05 | 103.75 | 104.30 | 104.30 | 395,863 |
| Aug 24, 2022 | 101.40 | 104.45 | 101.00 | 104.20 | 104.20 | 385,962 |
| Aug 23, 2022 | 103.15 | 103.15 | 101.05 | 101.65 | 101.65 | 220,056 |
| Aug 22, 2022 | 103.05 | 103.75 | 102.30 | 103.15 | 103.15 | 245,033 |
| Aug 19, 2022 | 102.40 | 103.95 | 102.35 | 103.35 | 103.35 | 243,244 |
| Aug 18, 2022 | 102.55 | 103.10 | 102.30 | 102.75 | 102.75 | 194,831 |
| Aug 17, 2022 | 103.10 | 103.40 | 102.05 | 102.55 | 102.55 | 179,528 |
| Aug 16, 2022 | 102.55 | 103.50 | 102.25 | 102.95 | 102.95 | 192,979 |
| Aug 15, 2022 | 102.10 | 102.85 | 101.70 | 102.25 | 102.25 | 179,545 |
| Aug 12, 2022 | 101.55 | 101.95 | 101.15 | 101.75 | 101.75 | 197,169 |
| Aug 11, 2022 | 102.60 | 102.75 | 101.20 | 101.80 | 101.80 | 195,899 |
| Aug 10, 2022 | 101.20 | 102.75 | 100.40 | 102.40 | 102.40 | 205,896 |
| Aug 09, 2022 | 103.05 | 103.10 | 101.40 | 101.95 | 101.95 | 214,784 |
| Aug 08, 2022 | 102.35 | 103.65 | 99.62 | 102.75 | 102.75 | 290,760 |
| Aug 05, 2022 | 104.10 | 105.75 | 101.75 | 101.85 | 101.85 | 371,021 |
| Aug 04, 2022 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| Aug 03, 2022 | 101.90 | 102.25 | 100.70 | 102.25 | 102.25 | 281,120 |
| Aug 02, 2022 | 102.00 | 102.40 | 101.45 | 102.00 | 102.00 | 195,571 |
| Aug 01, 2022 | 100.20 | 102.40 | 100.20 | 102.15 | 102.15 | 245,221 |
| Jul 29, 2022 | 100.85 | 102.15 | 100.40 | 100.65 | 100.65 | 370,425 |
| Jul 28, 2022 | 100.85 | 101.45 | 99.58 | 100.45 | 100.45 | 247,055 |
| Jul 27, 2022 | 101.00 | 102.55 | 100.40 | 100.45 | 100.45 | 290,902 |
| Jul 26, 2022 | 99.76 | 100.90 | 99.74 | 100.80 | 100.80 | 211,308 |
| Jul 25, 2022 | 99.40 | 100.60 | 98.96 | 99.74 | 99.74 | 198,274 |
| Jul 22, 2022 | 99.70 | 100.95 | 99.30 | 99.92 | 99.92 | 318,073 |
| Jul 21, 2022 | 98.64 | 99.58 | 97.94 | 99.38 | 99.38 | 189,294 |
| Jul 20, 2022 | 100.70 | 100.90 | 98.60 | 98.84 | 98.84 | 217,390 |
| Jul 19, 2022 | 98.26 | 100.90 | 97.66 | 100.45 | 100.45 | 295,685 |
| Jul 18, 2022 | 97.84 | 99.16 | 97.52 | 98.80 | 98.80 | 218,613 |
| Jul 15, 2022 | 98.12 | 98.72 | 97.50 | 97.98 | 97.98 | 271,263 |
| Jul 14, 2022 | 98.58 | 98.96 | 97.18 | 97.84 | 97.84 | 248,121 |
| Jul 13, 2022 | 97.82 | 99.12 | 96.90 | 98.76 | 98.76 | 224,137 |
| Jul 12, 2022 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| Jul 11, 2022 | 98.48 | 99.28 | 97.76 | 98.12 | 98.12 | 233,351 |
| Jul 08, 2022 | 99.50 | 99.66 | 97.40 | 98.94 | 98.94 | 256,274 |
| Jul 07, 2022 | 101.55 | 101.75 | 98.30 | 99.30 | 99.30 | 523,521 |
| Jul 06, 2022 | 99.52 | 101.30 | 98.96 | 100.70 | 100.70 | 348,413 |
| Jul 05, 2022 | 99.48 | 100.05 | 98.24 | 98.76 | 98.76 | 342,550 |
| Jul 04, 2022 | 98.58 | 99.50 | 98.56 | 99.20 | 99.20 | 205,863 |
| Jul 01, 2022 | 96.92 | 99.04 | 95.94 | 98.30 | 98.30 | 374,628 |
| Jun 30, 2022 | 97.72 | 97.88 | 96.84 | 97.48 | 97.48 | 431,666 |
| Jun 29, 2022 | 97.28 | 98.78 | 96.14 | 98.56 | 98.56 | 280,027 |
| Jun 28, 2022 | 98.46 | 99.00 | 97.42 | 97.86 | 97.86 | 334,672 |
| Jun 27, 2022 | 98.74 | 99.26 | 98.16 | 98.62 | 98.62 | 246,097 |
| Jun 24, 2022 | 97.48 | 98.72 | 96.76 | 97.98 | 97.98 | 326,421 |
| Jun 23, 2022 | 95.30 | 97.06 | 95.00 | 96.68 | 96.68 | 502,331 |
| Jun 22, 2022 | 93.76 | 95.66 | 93.06 | 95.26 | 95.26 | 419,458 |
| Jun 21, 2022 | 94.00 | 94.98 | 93.66 | 94.08 | 94.08 | 339,216 |
| Jun 20, 2022 | 90.74 | 94.00 | 88.94 | 93.56 | 93.56 | 503,300 |
| Jun 17, 2022 | 91.40 | 92.60 | 89.72 | 89.72 | 89.72 | 3,072,806 |
| Jun 16, 2022 | 93.32 | 93.32 | 90.56 | 91.02 | 91.02 | 273,901 |
| Jun 15, 2022 | 94.00 | 94.86 | 93.48 | 93.50 | 93.50 | 257,774 |
| Jun 14, 2022 | 97.58 | 97.58 | 93.04 | 93.04 | 93.04 | 386,702 |
| Jun 13, 2022 | 97.02 | 98.80 | 96.82 | 97.40 | 97.40 | 296,572 |
| Jun 10, 2022 | 98.22 | 98.22 | 95.80 | 97.48 | 97.48 | 322,355 |
| Jun 09, 2022 | 94.64 | 102.15 | 94.22 | 98.72 | 98.72 | 649,789 |
| Jun 08, 2022 | 96.00 | 96.00 | 94.40 | 94.78 | 94.78 | 206,150 |
| Jun 07, 2022 | 96.30 | 96.42 | 94.74 | 95.82 | 95.82 | 303,765 |
| Jun 06, 2022 | 96.68 | 97.34 | 96.00 | 96.84 | 96.84 | 185,941 |
| Jun 03, 2022 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| Jun 02, 2022 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | - |
| Jun 01, 2022 | 97.00 | 97.68 | 95.24 | 95.30 | 95.30 | 304,330 |
| May 31, 2022 | 96.36 | 96.56 | 95.22 | 96.52 | 96.52 | 771,644 |
| May 30, 2022 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| May 27, 2022 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | - |
| May 26, 2022 | 95.08 | 95.40 | 94.60 | 94.80 | 94.80 | 137,039 |
| May 25, 2022 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| May 24, 2022 | 94.68 | 96.78 | 94.68 | 95.38 | 95.38 | 245,764 |
| May 23, 2022 | 94.68 | 96.24 | 94.20 | 95.52 | 95.52 | 175,359 |
| May 20, 2022 | 93.60 | 94.36 | 93.08 | 93.92 | 93.92 | 161,579 |
| May 19, 2022 | 95.16 | 95.16 | 95.16 | 95.16 | 95.16 | - |
| May 18, 2022 | 95.76 | 96.38 | 94.92 | 95.16 | 95.16 | 254,618 |
| May 17, 2022 | 96.38 | 96.72 | 95.68 | 95.90 | 95.90 | 282,620 |
| May 16, 2022 | 95.20 | 95.86 | 94.34 | 95.82 | 95.82 | 172,763 |
| May 13, 2022 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| May 12, 2022 | 92.14 | 94.44 | 91.30 | 93.40 | 93.40 | 318,043 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
