BEI.DE - Beiersdorf Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019111.00111.95110.35110.75110.75153,806
Aug 19, 2019110.30110.85109.85110.50110.50315,219
Aug 16, 2019109.95110.30109.50110.00110.00455,926
Aug 15, 2019108.65110.85108.45109.95109.95543,573
Aug 14, 2019108.30109.45107.70108.40108.40364,586
Aug 13, 2019108.40108.80106.90107.95107.95446,894
Aug 12, 2019106.80108.95106.80108.50108.50311,481
Aug 09, 2019109.50109.75108.35108.60108.60410,214
Aug 08, 2019108.65109.50108.40109.35109.35360,913
Aug 07, 2019106.70108.15105.55107.70107.70456,291
Aug 06, 2019102.00108.50101.50106.45106.45882,006
Aug 05, 2019105.00105.70103.05103.15103.15459,490
Aug 02, 2019106.35107.05104.95105.15105.15558,519
Aug 01, 2019104.90107.05104.55106.90106.90438,456
Jul 31, 2019105.55105.60104.20105.00105.00484,763
Jul 30, 2019106.50107.50106.30106.35106.35299,499
Jul 29, 2019105.75107.40105.65107.00107.00258,962
Jul 26, 2019106.25106.35105.05106.00106.00271,353
Jul 25, 2019106.20106.45105.05105.65105.65423,637
Jul 24, 2019107.90108.60105.50105.85105.85458,454
Jul 23, 2019107.30108.20106.90107.65107.65289,129
Jul 22, 2019105.90106.90105.70106.90106.90236,617
Jul 19, 2019106.90107.45106.05106.20106.20353,013
Jul 18, 2019106.90107.50106.10106.65106.65365,446
Jul 17, 2019106.70108.10106.40107.15107.15457,303
Jul 16, 2019106.10107.25105.95106.55106.55503,254
Jul 15, 2019105.55106.90105.10106.35106.35479,855
Jul 12, 2019105.90106.20105.25106.05106.05358,664
Jul 11, 2019106.50107.05105.70106.20106.20315,709
Jul 10, 2019106.75107.05105.70106.55106.55472,785
Jul 09, 2019107.45107.85106.40106.65106.65457,857
Jul 08, 2019106.90107.95106.90107.50107.50234,436
Jul 05, 2019108.00108.35106.75107.35107.35308,813
Jul 04, 2019108.65108.80107.60108.15108.15322,249
Jul 03, 2019108.35109.35108.35108.55108.55403,141
Jul 02, 2019106.75108.05106.75108.05108.05420,107
Jul 01, 2019106.30106.55105.30106.15106.15440,543
Jun 28, 2019104.95105.70104.70105.55105.55468,142
Jun 27, 2019104.10104.85103.25104.20104.20390,262
Jun 26, 2019105.70106.50104.15104.30104.30652,522
Jun 25, 2019106.60107.60106.15106.15106.15402,181
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...