Advertisement
Advertisement
U.S. markets open in 7 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
101.20-0.25 (-0.25%)
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 2022100.55101.7099.30101.20101.20386,396
Sep 27, 2022101.65102.60100.65101.45101.45547,361
Sep 26, 202299.48101.7599.22101.00101.00343,267
Sep 23, 2022100.00102.1599.2699.3299.32418,811
Sep 22, 2022101.80103.4599.0299.2099.20301,218
Sep 21, 2022102.35103.55100.75103.15103.15274,241
Sep 20, 2022102.05103.80101.75102.65102.65318,196
Sep 19, 2022102.40102.65101.30101.80101.80147,135
Sep 16, 2022103.45103.60102.40102.40102.40584,728
Sep 15, 2022104.05104.50103.25103.80103.80217,512
Sep 14, 2022103.95104.30102.85103.80103.80206,965
Sep 13, 2022105.15106.05104.10104.20104.20263,884
Sep 12, 2022102.65105.15102.35104.95104.95282,284
Sep 09, 2022100.20102.50100.20102.30102.30176,480
Sep 08, 2022101.85102.1098.18100.50100.50269,824
Sep 07, 2022100.90102.10100.55101.75101.75172,249
Sep 06, 2022100.35101.85100.35101.35101.35195,524
Sep 05, 2022100.10100.5598.94100.35100.35200,425
Sep 02, 2022100.00101.2099.64101.20101.20175,713
Sep 01, 2022100.40100.6099.1299.6099.60245,839
Aug 31, 2022101.55101.9099.46100.60100.60374,688
Aug 30, 2022103.45103.85100.90101.25101.25-
Aug 29, 2022102.60103.95102.25103.40103.40345,085
Aug 26, 2022104.95105.15103.00103.55103.55359,356
Aug 25, 2022104.45105.05103.75104.30104.30395,863
Aug 24, 2022101.40104.45101.00104.20104.20385,962
Aug 23, 2022103.15103.15101.05101.65101.65220,056
Aug 22, 2022103.05103.75102.30103.15103.15245,033
Aug 19, 2022102.40103.95102.35103.35103.35243,244
Aug 18, 2022102.55103.10102.30102.75102.75194,831
Aug 17, 2022103.10103.40102.05102.55102.55179,528
Aug 16, 2022102.55103.50102.25102.95102.95192,979
Aug 15, 2022102.10102.85101.70102.25102.25179,545
Aug 12, 2022101.55101.95101.15101.75101.75197,169
Aug 11, 2022102.60102.75101.20101.80101.80195,899
Aug 10, 2022101.20102.75100.40102.40102.40205,896
Aug 09, 2022103.05103.10101.40101.95101.95214,784
Aug 08, 2022102.35103.6599.62102.75102.75290,760
Aug 05, 2022104.10105.75101.75101.85101.85371,021
Aug 04, 2022102.25102.25102.25102.25102.25-
Aug 03, 2022101.90102.25100.70102.25102.25281,120
Aug 02, 2022102.00102.40101.45102.00102.00195,571
Aug 01, 2022100.20102.40100.20102.15102.15245,221
Jul 29, 2022100.85102.15100.40100.65100.65370,425
Jul 28, 2022100.85101.4599.58100.45100.45247,055
Jul 27, 2022101.00102.55100.40100.45100.45290,902
Jul 26, 202299.76100.9099.74100.80100.80211,308
Jul 25, 202299.40100.6098.9699.7499.74198,274
Jul 22, 202299.70100.9599.3099.9299.92318,073
Jul 21, 202298.6499.5897.9499.3899.38189,294
Jul 20, 2022100.70100.9098.6098.8498.84217,390
Jul 19, 202298.26100.9097.66100.45100.45295,685
Jul 18, 202297.8499.1697.5298.8098.80218,613
Jul 15, 202298.1298.7297.5097.9897.98271,263
Jul 14, 202298.5898.9697.1897.8497.84248,121
Jul 13, 202297.8299.1296.9098.7698.76224,137
Jul 12, 202298.1298.1298.1298.1298.12-
Jul 11, 202298.4899.2897.7698.1298.12233,351
Jul 08, 202299.5099.6697.4098.9498.94256,274
Jul 07, 2022101.55101.7598.3099.3099.30523,521
Jul 06, 202299.52101.3098.96100.70100.70348,413
Jul 05, 202299.48100.0598.2498.7698.76342,550
Jul 04, 202298.5899.5098.5699.2099.20205,863
Jul 01, 202296.9299.0495.9498.3098.30374,628
Jun 30, 202297.7297.8896.8497.4897.48431,666
Jun 29, 202297.2898.7896.1498.5698.56280,027
Jun 28, 202298.4699.0097.4297.8697.86334,672
Jun 27, 202298.7499.2698.1698.6298.62246,097
Jun 24, 202297.4898.7296.7697.9897.98326,421
Jun 23, 202295.3097.0695.0096.6896.68502,331
Jun 22, 202293.7695.6693.0695.2695.26419,458
Jun 21, 202294.0094.9893.6694.0894.08339,216
Jun 20, 202290.7494.0088.9493.5693.56503,300
Jun 17, 202291.4092.6089.7289.7289.723,072,806
Jun 16, 202293.3293.3290.5691.0291.02273,901
Jun 15, 202294.0094.8693.4893.5093.50257,774
Jun 14, 202297.5897.5893.0493.0493.04386,702
Jun 13, 202297.0298.8096.8297.4097.40296,572
Jun 10, 202298.2298.2295.8097.4897.48322,355
Jun 09, 202294.64102.1594.2298.7298.72649,789
Jun 08, 202296.0096.0094.4094.7894.78206,150
Jun 07, 202296.3096.4294.7495.8295.82303,765
Jun 06, 202296.6897.3496.0096.8496.84185,941
Jun 03, 202295.3095.3095.3095.3095.30-
Jun 02, 202295.3095.3095.3095.3095.30-
Jun 01, 202297.0097.6895.2495.3095.30304,330
May 31, 202296.3696.5695.2296.5296.52771,644
May 30, 202294.8094.8094.8094.8094.80-
May 27, 202294.8094.8094.8094.8094.80-
May 26, 202295.0895.4094.6094.8094.80137,039
May 25, 202295.3895.3895.3895.3895.38-
May 24, 202294.6896.7894.6895.3895.38245,764
May 23, 202294.6896.2494.2095.5295.52175,359
May 20, 202293.6094.3693.0893.9293.92161,579
May 19, 202295.1695.1695.1695.1695.16-
May 18, 202295.7696.3894.9295.1695.16254,618
May 17, 202296.3896.7295.6895.9095.90282,620
May 16, 202295.2095.8694.3495.8295.82172,763
May 13, 202293.4093.4093.4093.4093.40-
May 12, 202292.1494.4491.3093.4093.40318,043
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement