Advertisement
Advertisement
U.S. markets close in 57 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
96.66+1.20 (+1.26%)
At close: 5:35PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202195.5697.1695.5496.6696.66202,519
Oct 25, 202196.1496.3895.4695.4695.46183,367
Oct 22, 202196.5097.8696.0296.0296.02352,886
Oct 21, 202193.3295.2893.3294.8694.86337,145
Oct 20, 202193.1294.0292.9093.5093.50212,178
Oct 19, 202194.3894.5093.1293.2093.20245,464
Oct 18, 202193.6694.2293.4494.2294.22188,796
Oct 15, 202194.4294.4693.2693.6893.68202,563
Oct 14, 202193.4294.3892.8894.1894.18197,033
Oct 13, 202192.4093.2891.5893.1693.16253,980
Oct 12, 202192.4493.0692.1092.6092.60163,671
Oct 11, 202193.0493.2092.6693.0493.04149,851
Oct 08, 202192.8493.4692.7093.1493.14205,362
Oct 07, 202193.8094.1892.3292.7292.72308,517
Oct 06, 202194.3294.3492.9093.1293.12276,479
Oct 05, 202196.0296.0294.3694.8494.84190,762
Oct 04, 202193.3495.0493.3094.3694.36250,873
Oct 01, 202192.6694.6492.1293.7693.76319,540
Sep 30, 202194.4095.3693.1293.4693.46421,752
Sep 29, 202196.1097.2095.5295.5295.52281,188
Sep 28, 202196.8297.6295.6495.9095.90473,564
Sep 27, 2021101.20101.3598.6698.7098.70266,822
Sep 24, 2021101.75101.80100.70100.85100.85154,369
Sep 23, 2021102.25102.70101.80101.95101.95157,763
Sep 22, 2021101.80102.15101.55101.55101.55210,438
Sep 21, 2021102.80103.35100.15101.75101.75381,185
Sep 20, 2021103.00103.50102.15102.65102.65346,678
Sep 17, 2021104.15105.00103.30103.35103.351,205,604
Sep 16, 2021104.50104.80103.30103.75103.75224,025
Sep 15, 2021105.10105.70104.30104.55104.55195,737
Sep 14, 2021105.50105.95105.00105.30105.30207,071
Sep 13, 2021104.50106.00104.40105.50105.50200,706
Sep 10, 2021105.20105.35104.45104.45104.45181,185
Sep 09, 2021105.50106.45104.90105.00105.00293,507
Sep 08, 2021102.75103.90101.95103.75103.75231,776
Sep 07, 2021103.05103.50102.70102.90102.90191,218
Sep 06, 2021102.50103.65102.35103.10103.10147,867
Sep 03, 2021103.10103.45101.80102.60102.60167,522
Sep 02, 2021103.15104.00102.90102.95102.95186,319
Sep 01, 2021103.00103.70103.00103.35103.35160,391
Aug 31, 2021103.95104.00102.35102.75102.75250,988
Aug 30, 2021103.35103.80103.15103.55103.55127,051
Aug 27, 2021102.50104.10102.35103.30103.30190,137
Aug 26, 2021101.25102.65100.95102.65102.65155,905
Aug 25, 2021103.15103.70101.90102.15102.15195,080
Aug 24, 2021104.95104.95103.25103.40103.40158,314
Aug 23, 2021105.65105.65104.05105.00105.00116,288
Aug 20, 2021105.30105.45104.00105.15105.15131,868
Aug 19, 2021104.20105.20103.35105.20105.20236,416
Aug 18, 2021105.80106.25105.00105.00105.00183,426
Aug 17, 2021105.15105.75104.80105.65105.65251,082
Aug 16, 2021106.00106.15105.20105.70105.70156,352
Aug 13, 2021106.50106.75105.90106.15106.15135,453
Aug 12, 2021106.65106.85106.00106.65106.65124,364
Aug 11, 2021106.85107.20106.05106.60106.60195,513
Aug 10, 2021105.25107.25104.95106.95106.95214,380
Aug 09, 2021106.10107.50100.10105.10105.10467,811
Aug 06, 2021106.55106.95105.50106.20106.20208,542
Aug 05, 2021105.50108.05104.70106.65106.65521,811
Aug 04, 2021100.80101.90100.55101.85101.85310,393
Aug 03, 2021100.25100.9099.98100.45100.45262,456
Aug 02, 2021100.20100.2098.54100.15100.15262,211
Jul 30, 2021100.45100.5099.74100.15100.15367,707
Jul 29, 2021100.90101.05100.20100.90100.90173,451
Jul 28, 2021101.10101.55100.85100.85100.85192,361
Jul 27, 2021101.70101.9599.30101.30101.30269,056
Jul 26, 2021101.75102.20101.35101.65101.65144,573
Jul 23, 2021100.80102.15100.60102.00102.00209,451
Jul 22, 2021101.55101.55100.05100.60100.60206,433
Jul 21, 2021101.50101.80101.20101.50101.50136,830
Jul 20, 2021101.95102.65100.95101.05101.05332,682
Jul 19, 2021101.95102.45101.35101.80101.80212,604
Jul 16, 2021101.60102.50101.15102.10102.10195,110
Jul 15, 2021101.90102.50101.45101.75101.75251,237
Jul 14, 2021102.85102.95101.25102.05102.05254,582
Jul 13, 2021102.90103.00102.10102.95102.95206,845
Jul 12, 2021102.10103.20101.80103.00103.00179,658
Jul 09, 2021102.15102.50101.45102.15102.15286,888
Jul 08, 2021104.55104.95101.75102.35102.35354,715
Jul 07, 2021103.80105.00103.80104.60104.60335,114
Jul 06, 2021102.90103.60102.75103.50103.50259,659
Jul 05, 2021102.75102.95102.00102.80102.80124,165
Jul 02, 2021102.55103.05102.15102.50102.50171,430
Jul 01, 2021102.15102.30101.40101.95101.95189,915
Jun 30, 2021102.25102.55101.10101.75101.75297,629
Jun 29, 2021102.70103.40102.20102.30102.30226,094
Jun 28, 2021101.65102.90101.65102.70102.70165,866
Jun 25, 2021101.55102.05100.85101.95101.95178,457
Jun 24, 2021100.65102.50100.65101.65101.65394,176
Jun 23, 2021101.95102.10100.45100.45100.45319,450
Jun 22, 2021102.60102.80102.00102.00102.00251,396
Jun 21, 2021103.35103.70102.40102.40102.40296,240
Jun 18, 2021102.70103.65102.35103.25103.25692,857
Jun 17, 2021102.70102.70101.25102.65102.65249,670
Jun 16, 2021102.30104.00102.15102.95102.95301,637
Jun 15, 2021100.70101.45100.65101.15101.15176,021
Jun 14, 2021100.60100.90100.10100.30100.30195,259
Jun 11, 2021100.45100.85100.00100.50100.50131,380
Jun 10, 2021100.60101.0099.90100.30100.30182,911
Jun 09, 2021100.90100.90100.10100.50100.50205,266
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement