BEI.DE - Beiersdorf Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019103.90104.95103.35104.80104.80222,809
Dec 05, 2019105.75105.75103.80103.90103.90261,554
Dec 04, 2019104.65105.90103.75105.35105.35320,418
Dec 03, 2019103.75105.05103.45104.70104.70391,382
Dec 02, 2019105.70106.40103.40103.40103.40417,305
Nov 29, 2019104.95106.15104.85105.85105.85197,162
Nov 28, 2019105.50105.70105.00105.45105.45115,694
Nov 27, 2019106.05106.40105.05105.65105.65241,823
Nov 26, 2019104.10105.60103.50105.60105.60465,274
Nov 25, 2019103.75104.00103.15104.00104.00255,578
Nov 22, 2019104.60104.80103.30103.40103.40420,765
Nov 21, 2019105.30105.30104.30104.30104.30343,147
Nov 20, 2019105.90106.20105.05105.45105.45247,900
Nov 19, 2019106.95107.00105.90106.00106.00289,963
Nov 18, 2019106.10106.35105.10106.20106.20390,325
Nov 15, 2019105.70105.90104.30105.75105.75338,093
Nov 14, 2019105.35106.60103.95105.10105.10398,757
Nov 13, 2019104.60106.10104.60105.25105.25326,790
Nov 12, 2019105.55105.65104.55104.90104.90365,324
Nov 11, 2019106.50107.15105.25105.55105.55241,168
Nov 08, 2019106.70107.10106.10106.75106.75320,552
Nov 07, 2019107.55107.70106.45106.85106.85406,264
Nov 06, 2019105.20107.30104.80107.15107.15393,333
Nov 05, 2019104.90105.50104.30105.20105.20414,217
Nov 04, 2019105.05105.85104.20105.20105.20359,886
Nov 01, 2019106.20106.75104.65104.65104.65375,578
Oct 31, 2019104.85107.25104.65106.15106.15650,352
Oct 30, 2019101.85104.95100.90104.70104.70527,008
Oct 29, 2019103.15103.80101.70103.00103.00576,785
Oct 28, 2019103.50104.55102.70103.80103.80507,086
Oct 25, 2019104.05104.25102.75103.65103.65359,686
Oct 24, 2019103.65104.30103.20104.05104.05267,408
Oct 23, 2019104.05104.70103.10103.40103.40376,837
Oct 22, 2019104.15104.85103.30104.30104.30430,847
Oct 21, 2019105.70106.10104.35104.45104.45316,524
Oct 18, 2019106.50106.55104.85105.75105.75401,450
Oct 17, 2019106.50107.00105.95106.35106.35387,837
Oct 16, 2019105.45106.95105.35106.20106.20599,113
Oct 15, 2019105.25106.60104.95106.00106.00783,622
Oct 14, 2019103.50104.70103.30104.45104.45360,928
Oct 11, 2019104.70104.75103.15103.35103.35557,369
Oct 10, 2019106.70106.70104.65104.70104.70413,985
Oct 09, 2019106.55108.05106.40106.55106.55279,098
Oct 08, 2019105.95107.35105.80106.15106.15393,664
Oct 07, 2019105.80106.60105.55105.90105.90344,541
Oct 04, 2019105.65106.25105.20105.85105.85378,085
Oct 02, 2019107.45107.75104.45105.00105.00525,081
Oct 01, 2019108.20109.20106.00107.15107.15525,815
Sep 30, 2019108.25108.90107.60108.20108.20350,417
Sep 27, 2019108.00108.70107.45108.00108.00285,611
Sep 26, 2019106.90107.80105.80107.75107.75722,401
Sep 25, 2019108.10108.95107.25107.25107.25435,276
Sep 24, 2019107.60108.75107.05108.40108.40295,554
Sep 23, 2019107.50108.75107.30107.50107.50351,155
Sep 20, 2019108.20108.20107.05107.60107.60732,783
Sep 19, 2019109.30109.65107.95107.95107.95385,933
Sep 18, 2019107.80109.40107.50109.25109.25412,319
Sep 17, 2019108.10110.35107.85110.05110.05473,526
Sep 16, 2019109.30109.60107.75107.90107.90285,762
Sep 13, 2019110.80110.80109.15109.65109.65416,124
Sep 12, 2019110.50111.65109.65110.65110.65487,421
Sep 11, 2019109.85111.30109.50111.30111.30490,161
Sep 10, 2019111.85111.85108.50109.80109.80754,598
Sep 09, 2019114.10114.35111.40111.40111.40432,478
Sep 06, 2019114.40114.85112.90114.00114.00555,533
Sep 05, 2019117.00117.25114.25114.45114.45364,664
Sep 04, 2019116.65116.80115.50116.35116.35306,521
Sep 03, 2019115.65116.80115.05115.90115.90341,982
Sep 02, 2019114.40116.25114.10115.80115.80250,196
Aug 30, 2019113.20114.90112.60114.50114.50374,695
Aug 29, 2019113.35115.35113.35114.20114.20353,001
Aug 28, 2019113.20113.80112.40113.60113.60274,675
Aug 27, 2019111.35113.00110.60113.00113.00379,148
Aug 26, 2019110.25111.60109.80110.90110.90277,633
Aug 23, 2019110.50111.15110.00110.15110.15341,272
Aug 22, 2019111.65111.70110.00110.30110.30290,453
Aug 21, 2019110.20111.45110.10111.30111.30250,909
Aug 20, 2019111.00111.95109.85110.15110.15375,095
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...