Canada markets closed

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
140.95-0.80 (-0.56%)
At close: 05:35PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2024142.50143.15140.50140.95140.95322,953
Jun 24, 2024140.75141.90140.75141.75141.75268,822
Jun 21, 2024140.15141.40140.00141.00141.00769,947
Jun 20, 2024139.60140.85139.20140.45140.45303,753
Jun 19, 2024141.80141.95137.95139.55139.55412,547
Jun 18, 2024146.15146.15146.15146.15146.15-
Jun 17, 2024146.55147.00145.00146.15146.15389,612
Jun 14, 2024145.65146.65145.00146.45146.45294,865
Jun 13, 2024146.40146.45144.00145.30145.30162,209
Jun 12, 2024144.85146.70144.50146.50146.50187,365
Jun 11, 2024144.20144.90142.85144.50144.50257,604
Jun 10, 2024144.15145.55143.65144.15144.15136,368
Jun 07, 2024143.00145.10142.75145.05145.05152,085
Jun 06, 2024144.30145.10141.55142.95142.95250,350
Jun 05, 2024144.50144.50143.00144.00144.00191,788
Jun 04, 2024144.70145.90143.75143.90143.90255,640
Jun 03, 2024144.80145.60143.50144.60144.60240,891
May 31, 2024143.05144.70142.40144.35144.35660,756
May 30, 2024144.85145.00143.05143.05143.05209,711
May 29, 2024144.00144.20142.80143.60143.60262,464
May 28, 2024145.90146.15143.90143.90143.90288,190
May 27, 2024146.05146.15145.30145.90145.90116,581
May 24, 2024145.75147.10145.45146.20146.20177,304
May 23, 2024147.35147.60145.35146.30146.30204,541
May 22, 2024146.10147.05145.95147.00147.00222,114
May 21, 2024145.45146.25145.20146.25146.25237,863
May 20, 2024144.75145.55144.45145.35145.35135,979
May 17, 2024143.60144.95143.25144.70144.70274,392
May 16, 2024144.40144.65143.80144.00144.00284,588
May 15, 2024145.30145.30142.80144.40144.40260,396
May 14, 2024147.10147.30144.80145.05145.05282,886
May 13, 2024147.45147.80146.40147.00147.00191,801
May 10, 2024146.10147.25145.65147.25147.25334,589
May 09, 2024144.35146.40144.35145.75145.75238,516
May 08, 2024144.55145.55144.30144.35144.35288,853
May 07, 2024143.90144.55142.90144.10144.10237,578
May 06, 2024142.85144.35142.80143.95143.95187,491
May 03, 2024142.25143.50142.05143.15143.15259,773
May 02, 2024140.55142.65140.50142.15142.15385,879
Apr 30, 2024139.85140.95139.55140.55140.55285,342
Apr 29, 2024140.60141.25139.45139.45139.45249,168
Apr 26, 2024138.90140.75138.80140.50140.50215,266
Apr 25, 2024139.70139.85138.25139.05139.05288,800
Apr 24, 2024137.60139.75137.45138.60138.60290,544
Apr 23, 2024137.00138.80136.80137.60137.60288,391
Apr 22, 2024136.50137.45136.40136.40136.40230,757
Apr 19, 2024135.60137.10135.10135.80135.80276,848
Apr 19, 20241 Dividend
Apr 18, 2024134.50135.95134.35135.60134.60323,586
Apr 17, 2024133.80136.60133.55133.95132.96268,590
Apr 16, 2024135.00135.20132.80133.85132.86504,524
Apr 15, 2024131.30132.70130.80132.40131.42323,146
Apr 12, 2024131.20132.20130.65131.15130.18261,606
Apr 11, 2024129.35131.25129.35130.80129.84292,930
Apr 10, 2024129.25130.40128.90129.45128.50191,374
Apr 09, 2024129.30129.60128.55129.20128.25168,673
Apr 08, 2024129.95130.25129.10129.65128.69217,079
Apr 05, 2024130.25131.05130.00130.35129.39169,609
Apr 04, 2024129.75131.10129.45130.90129.93165,599
Apr 03, 2024132.20132.35129.65129.85128.89308,810
Apr 02, 2024134.65135.30132.40132.40131.42273,972
Mar 28, 2024135.85136.00134.75134.95133.95224,839
Mar 27, 2024134.75136.55134.75135.65134.65243,705
Mar 26, 2024133.05134.65132.85134.25133.26242,646
Mar 25, 2024132.85134.05132.75133.20132.22166,728
Mar 22, 2024132.90134.05132.85133.00132.02234,936
Mar 21, 2024133.00133.25131.70132.75131.77194,137
Mar 20, 2024133.60133.60132.20133.10132.12211,457
Mar 19, 2024133.30133.65132.15133.50132.52245,525
Mar 18, 2024134.00134.75133.30133.50132.52191,276
Mar 15, 2024135.35135.35133.25134.05133.06508,397
Mar 14, 2024136.80137.00134.20135.20134.20280,529
Mar 13, 2024135.80136.95135.55136.65135.64226,552
Mar 12, 2024136.20136.35134.40135.75134.75134,841
Mar 11, 2024135.00136.30134.95135.90134.90205,760
Mar 08, 2024133.40135.05133.00135.05134.05295,813
Mar 07, 2024131.70133.00130.45132.90131.92179,299
Mar 06, 2024131.60132.40130.20131.85130.88337,461
Mar 05, 2024132.45133.35131.20131.65130.68230,158
Mar 04, 2024132.40133.10131.70133.05132.07201,286
Mar 01, 2024132.45133.65131.85132.70131.72392,914
Feb 29, 2024130.70134.45129.30132.55131.57964,393
Feb 28, 2024139.10139.40136.85137.70136.68265,884
Feb 27, 2024141.35141.45138.60139.10138.07227,081
Feb 26, 2024140.55141.65140.20140.95139.91198,445
Feb 23, 2024141.00141.25139.85140.75139.71194,526
Feb 22, 2024140.15141.10139.50140.60139.56201,525
Feb 21, 2024138.80140.15138.15139.55138.52173,888
Feb 20, 2024136.45139.55136.25139.05138.02283,030
Feb 19, 2024136.85137.15135.80136.45135.44204,409
Feb 16, 2024137.45138.00137.05137.25136.24335,409
Feb 15, 2024136.95138.00136.55137.15136.14219,393
Feb 14, 2024137.75138.30137.00137.25136.24232,117
Feb 13, 2024138.60138.75137.20138.00136.98156,355
Feb 12, 2024138.15138.80137.10138.55137.53157,286
Feb 09, 2024137.90139.10136.80138.10137.08389,870
Feb 08, 2024141.35142.05139.60140.10139.07194,743
Feb 07, 2024141.50143.15140.65140.95139.91181,246
Feb 06, 2024140.85143.90140.30141.70140.66301,468
Feb 05, 2024135.10141.00134.65140.45139.41391,015
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...