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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2021 | 95.56 | 97.16 | 95.54 | 96.66 | 96.66 | 202,519 |
| Oct 25, 2021 | 96.14 | 96.38 | 95.46 | 95.46 | 95.46 | 183,367 |
| Oct 22, 2021 | 96.50 | 97.86 | 96.02 | 96.02 | 96.02 | 352,886 |
| Oct 21, 2021 | 93.32 | 95.28 | 93.32 | 94.86 | 94.86 | 337,145 |
| Oct 20, 2021 | 93.12 | 94.02 | 92.90 | 93.50 | 93.50 | 212,178 |
| Oct 19, 2021 | 94.38 | 94.50 | 93.12 | 93.20 | 93.20 | 245,464 |
| Oct 18, 2021 | 93.66 | 94.22 | 93.44 | 94.22 | 94.22 | 188,796 |
| Oct 15, 2021 | 94.42 | 94.46 | 93.26 | 93.68 | 93.68 | 202,563 |
| Oct 14, 2021 | 93.42 | 94.38 | 92.88 | 94.18 | 94.18 | 197,033 |
| Oct 13, 2021 | 92.40 | 93.28 | 91.58 | 93.16 | 93.16 | 253,980 |
| Oct 12, 2021 | 92.44 | 93.06 | 92.10 | 92.60 | 92.60 | 163,671 |
| Oct 11, 2021 | 93.04 | 93.20 | 92.66 | 93.04 | 93.04 | 149,851 |
| Oct 08, 2021 | 92.84 | 93.46 | 92.70 | 93.14 | 93.14 | 205,362 |
| Oct 07, 2021 | 93.80 | 94.18 | 92.32 | 92.72 | 92.72 | 308,517 |
| Oct 06, 2021 | 94.32 | 94.34 | 92.90 | 93.12 | 93.12 | 276,479 |
| Oct 05, 2021 | 96.02 | 96.02 | 94.36 | 94.84 | 94.84 | 190,762 |
| Oct 04, 2021 | 93.34 | 95.04 | 93.30 | 94.36 | 94.36 | 250,873 |
| Oct 01, 2021 | 92.66 | 94.64 | 92.12 | 93.76 | 93.76 | 319,540 |
| Sep 30, 2021 | 94.40 | 95.36 | 93.12 | 93.46 | 93.46 | 421,752 |
| Sep 29, 2021 | 96.10 | 97.20 | 95.52 | 95.52 | 95.52 | 281,188 |
| Sep 28, 2021 | 96.82 | 97.62 | 95.64 | 95.90 | 95.90 | 473,564 |
| Sep 27, 2021 | 101.20 | 101.35 | 98.66 | 98.70 | 98.70 | 266,822 |
| Sep 24, 2021 | 101.75 | 101.80 | 100.70 | 100.85 | 100.85 | 154,369 |
| Sep 23, 2021 | 102.25 | 102.70 | 101.80 | 101.95 | 101.95 | 157,763 |
| Sep 22, 2021 | 101.80 | 102.15 | 101.55 | 101.55 | 101.55 | 210,438 |
| Sep 21, 2021 | 102.80 | 103.35 | 100.15 | 101.75 | 101.75 | 381,185 |
| Sep 20, 2021 | 103.00 | 103.50 | 102.15 | 102.65 | 102.65 | 346,678 |
| Sep 17, 2021 | 104.15 | 105.00 | 103.30 | 103.35 | 103.35 | 1,205,604 |
| Sep 16, 2021 | 104.50 | 104.80 | 103.30 | 103.75 | 103.75 | 224,025 |
| Sep 15, 2021 | 105.10 | 105.70 | 104.30 | 104.55 | 104.55 | 195,737 |
| Sep 14, 2021 | 105.50 | 105.95 | 105.00 | 105.30 | 105.30 | 207,071 |
| Sep 13, 2021 | 104.50 | 106.00 | 104.40 | 105.50 | 105.50 | 200,706 |
| Sep 10, 2021 | 105.20 | 105.35 | 104.45 | 104.45 | 104.45 | 181,185 |
| Sep 09, 2021 | 105.50 | 106.45 | 104.90 | 105.00 | 105.00 | 293,507 |
| Sep 08, 2021 | 102.75 | 103.90 | 101.95 | 103.75 | 103.75 | 231,776 |
| Sep 07, 2021 | 103.05 | 103.50 | 102.70 | 102.90 | 102.90 | 191,218 |
| Sep 06, 2021 | 102.50 | 103.65 | 102.35 | 103.10 | 103.10 | 147,867 |
| Sep 03, 2021 | 103.10 | 103.45 | 101.80 | 102.60 | 102.60 | 167,522 |
| Sep 02, 2021 | 103.15 | 104.00 | 102.90 | 102.95 | 102.95 | 186,319 |
| Sep 01, 2021 | 103.00 | 103.70 | 103.00 | 103.35 | 103.35 | 160,391 |
| Aug 31, 2021 | 103.95 | 104.00 | 102.35 | 102.75 | 102.75 | 250,988 |
| Aug 30, 2021 | 103.35 | 103.80 | 103.15 | 103.55 | 103.55 | 127,051 |
| Aug 27, 2021 | 102.50 | 104.10 | 102.35 | 103.30 | 103.30 | 190,137 |
| Aug 26, 2021 | 101.25 | 102.65 | 100.95 | 102.65 | 102.65 | 155,905 |
| Aug 25, 2021 | 103.15 | 103.70 | 101.90 | 102.15 | 102.15 | 195,080 |
| Aug 24, 2021 | 104.95 | 104.95 | 103.25 | 103.40 | 103.40 | 158,314 |
| Aug 23, 2021 | 105.65 | 105.65 | 104.05 | 105.00 | 105.00 | 116,288 |
| Aug 20, 2021 | 105.30 | 105.45 | 104.00 | 105.15 | 105.15 | 131,868 |
| Aug 19, 2021 | 104.20 | 105.20 | 103.35 | 105.20 | 105.20 | 236,416 |
| Aug 18, 2021 | 105.80 | 106.25 | 105.00 | 105.00 | 105.00 | 183,426 |
| Aug 17, 2021 | 105.15 | 105.75 | 104.80 | 105.65 | 105.65 | 251,082 |
| Aug 16, 2021 | 106.00 | 106.15 | 105.20 | 105.70 | 105.70 | 156,352 |
| Aug 13, 2021 | 106.50 | 106.75 | 105.90 | 106.15 | 106.15 | 135,453 |
| Aug 12, 2021 | 106.65 | 106.85 | 106.00 | 106.65 | 106.65 | 124,364 |
| Aug 11, 2021 | 106.85 | 107.20 | 106.05 | 106.60 | 106.60 | 195,513 |
| Aug 10, 2021 | 105.25 | 107.25 | 104.95 | 106.95 | 106.95 | 214,380 |
| Aug 09, 2021 | 106.10 | 107.50 | 100.10 | 105.10 | 105.10 | 467,811 |
| Aug 06, 2021 | 106.55 | 106.95 | 105.50 | 106.20 | 106.20 | 208,542 |
| Aug 05, 2021 | 105.50 | 108.05 | 104.70 | 106.65 | 106.65 | 521,811 |
| Aug 04, 2021 | 100.80 | 101.90 | 100.55 | 101.85 | 101.85 | 310,393 |
| Aug 03, 2021 | 100.25 | 100.90 | 99.98 | 100.45 | 100.45 | 262,456 |
| Aug 02, 2021 | 100.20 | 100.20 | 98.54 | 100.15 | 100.15 | 262,211 |
| Jul 30, 2021 | 100.45 | 100.50 | 99.74 | 100.15 | 100.15 | 367,707 |
| Jul 29, 2021 | 100.90 | 101.05 | 100.20 | 100.90 | 100.90 | 173,451 |
| Jul 28, 2021 | 101.10 | 101.55 | 100.85 | 100.85 | 100.85 | 192,361 |
| Jul 27, 2021 | 101.70 | 101.95 | 99.30 | 101.30 | 101.30 | 269,056 |
| Jul 26, 2021 | 101.75 | 102.20 | 101.35 | 101.65 | 101.65 | 144,573 |
| Jul 23, 2021 | 100.80 | 102.15 | 100.60 | 102.00 | 102.00 | 209,451 |
| Jul 22, 2021 | 101.55 | 101.55 | 100.05 | 100.60 | 100.60 | 206,433 |
| Jul 21, 2021 | 101.50 | 101.80 | 101.20 | 101.50 | 101.50 | 136,830 |
| Jul 20, 2021 | 101.95 | 102.65 | 100.95 | 101.05 | 101.05 | 332,682 |
| Jul 19, 2021 | 101.95 | 102.45 | 101.35 | 101.80 | 101.80 | 212,604 |
| Jul 16, 2021 | 101.60 | 102.50 | 101.15 | 102.10 | 102.10 | 195,110 |
| Jul 15, 2021 | 101.90 | 102.50 | 101.45 | 101.75 | 101.75 | 251,237 |
| Jul 14, 2021 | 102.85 | 102.95 | 101.25 | 102.05 | 102.05 | 254,582 |
| Jul 13, 2021 | 102.90 | 103.00 | 102.10 | 102.95 | 102.95 | 206,845 |
| Jul 12, 2021 | 102.10 | 103.20 | 101.80 | 103.00 | 103.00 | 179,658 |
| Jul 09, 2021 | 102.15 | 102.50 | 101.45 | 102.15 | 102.15 | 286,888 |
| Jul 08, 2021 | 104.55 | 104.95 | 101.75 | 102.35 | 102.35 | 354,715 |
| Jul 07, 2021 | 103.80 | 105.00 | 103.80 | 104.60 | 104.60 | 335,114 |
| Jul 06, 2021 | 102.90 | 103.60 | 102.75 | 103.50 | 103.50 | 259,659 |
| Jul 05, 2021 | 102.75 | 102.95 | 102.00 | 102.80 | 102.80 | 124,165 |
| Jul 02, 2021 | 102.55 | 103.05 | 102.15 | 102.50 | 102.50 | 171,430 |
| Jul 01, 2021 | 102.15 | 102.30 | 101.40 | 101.95 | 101.95 | 189,915 |
| Jun 30, 2021 | 102.25 | 102.55 | 101.10 | 101.75 | 101.75 | 297,629 |
| Jun 29, 2021 | 102.70 | 103.40 | 102.20 | 102.30 | 102.30 | 226,094 |
| Jun 28, 2021 | 101.65 | 102.90 | 101.65 | 102.70 | 102.70 | 165,866 |
| Jun 25, 2021 | 101.55 | 102.05 | 100.85 | 101.95 | 101.95 | 178,457 |
| Jun 24, 2021 | 100.65 | 102.50 | 100.65 | 101.65 | 101.65 | 394,176 |
| Jun 23, 2021 | 101.95 | 102.10 | 100.45 | 100.45 | 100.45 | 319,450 |
| Jun 22, 2021 | 102.60 | 102.80 | 102.00 | 102.00 | 102.00 | 251,396 |
| Jun 21, 2021 | 103.35 | 103.70 | 102.40 | 102.40 | 102.40 | 296,240 |
| Jun 18, 2021 | 102.70 | 103.65 | 102.35 | 103.25 | 103.25 | 692,857 |
| Jun 17, 2021 | 102.70 | 102.70 | 101.25 | 102.65 | 102.65 | 249,670 |
| Jun 16, 2021 | 102.30 | 104.00 | 102.15 | 102.95 | 102.95 | 301,637 |
| Jun 15, 2021 | 100.70 | 101.45 | 100.65 | 101.15 | 101.15 | 176,021 |
| Jun 14, 2021 | 100.60 | 100.90 | 100.10 | 100.30 | 100.30 | 195,259 |
| Jun 11, 2021 | 100.45 | 100.85 | 100.00 | 100.50 | 100.50 | 131,380 |
| Jun 10, 2021 | 100.60 | 101.00 | 99.90 | 100.30 | 100.30 | 182,911 |
| Jun 09, 2021 | 100.90 | 100.90 | 100.10 | 100.50 | 100.50 | 205,266 |
| *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
