Beiersdorf AG (BEI.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| Jun 27, 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| Jun 26, 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| Jun 25, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Jun 24, 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| Jun 21, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
| Jun 20, 2024 | 140.00 | 140.25 | 140.00 | 140.25 | 140.25 | 200 |
| Jun 19, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| Jun 18, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| Jun 17, 2024 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Jun 14, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
| Jun 13, 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| Jun 12, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| Jun 11, 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 3 |
| Jun 10, 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
| Jun 07, 2024 | 143.00 | 143.00 | 142.65 | 142.65 | 142.65 | 15 |
| Jun 06, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| Jun 05, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| Jun 04, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | - |
| Jun 03, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| May 31, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| May 30, 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| May 29, 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| May 28, 2024 | 146.15 | 146.15 | 145.95 | 145.95 | 145.95 | 1 |
| May 27, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 7 |
| May 24, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| May 23, 2024 | 146.75 | 147.45 | 146.75 | 147.45 | 147.45 | 30 |
| May 22, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| May 21, 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| May 20, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| May 17, 2024 | 143.95 | 143.95 | 143.90 | 143.90 | 143.90 | 6 |
| May 16, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| May 15, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
| May 14, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| May 13, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| May 10, 2024 | 145.70 | 146.70 | 145.70 | 146.70 | 146.70 | 20 |
| May 09, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| May 08, 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| May 07, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| May 06, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| May 03, 2024 | 142.10 | 142.50 | 142.10 | 142.50 | 142.50 | 47 |
| May 02, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| Apr 30, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| Apr 29, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| Apr 26, 2024 | 139.35 | 140.90 | 139.35 | 140.90 | 140.90 | 1 |
| Apr 25, 2024 | 138.15 | 138.80 | 138.15 | 138.70 | 138.70 | 245 |
| Apr 24, 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| Apr 23, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| Apr 22, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Apr 19, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| Apr 19, 2024 | 1 Dividend | |||||
| Apr 18, 2024 | 134.15 | 134.70 | 134.15 | 134.70 | 133.70 | 10 |
| Apr 17, 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 132.56 | - |
| Apr 16, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 130.77 | - |
| Apr 15, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.13 | - |
| Apr 12, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 130.13 | - |
| Apr 11, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 128.59 | - |
| Apr 10, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 128.59 | - |
| Apr 09, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 128.84 | - |
| Apr 08, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.33 | - |
| Apr 05, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.33 | - |
| Apr 04, 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 129.08 | - |
| Apr 03, 2024 | 132.25 | 132.25 | 132.25 | 132.25 | 131.27 | - |
| Apr 02, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 133.90 | 15 |
| Mar 28, 2024 | 135.35 | 135.35 | 134.80 | 134.80 | 133.80 | 100 |
| Mar 27, 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 133.10 | - |
| Mar 26, 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 132.16 | - |
| Mar 25, 2024 | 132.60 | 133.00 | 132.60 | 133.00 | 132.01 | 169 |
| Mar 22, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 131.96 | - |
| Mar 21, 2024 | 133.40 | 133.55 | 133.40 | 133.55 | 132.56 | 5 |
| Mar 20, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 132.41 | - |
| Mar 19, 2024 | 133.60 | 133.80 | 133.40 | 133.40 | 132.41 | 85 |
| Mar 18, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 132.81 | 24 |
| Mar 15, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 133.90 | - |
| Mar 14, 2024 | 136.50 | 136.50 | 134.90 | 134.90 | 133.90 | 50 |
| Mar 13, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 134.59 | - |
| Mar 12, 2024 | 136.00 | 136.00 | 135.45 | 135.45 | 134.44 | 3 |
| Mar 11, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 133.60 | - |
| Mar 08, 2024 | 132.80 | 134.40 | 132.80 | 134.40 | 133.40 | 135 |
| Mar 07, 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 130.87 | - |
| Mar 06, 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 131.07 | - |
| Mar 05, 2024 | 133.10 | 133.10 | 132.25 | 132.25 | 131.27 | 40 |
| Mar 04, 2024 | 133.10 | 133.35 | 133.10 | 133.35 | 132.36 | 75 |
| Mar 01, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 132.26 | - |
| Feb 29, 2024 | 137.30 | 137.30 | 134.30 | 134.30 | 133.30 | 4 |
| Feb 28, 2024 | 139.25 | 139.25 | 139.25 | 139.25 | 138.22 | - |
| Feb 27, 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 139.61 | - |
| Feb 26, 2024 | 140.45 | 140.45 | 140.40 | 140.40 | 139.36 | 3 |
| Feb 23, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 139.31 | - |
| Feb 22, 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 138.71 | - |
| Feb 21, 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 138.37 | 18 |
| Feb 20, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 135.44 | - |
| Feb 19, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 136.43 | - |
| Feb 16, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 136.43 | - |
| Feb 15, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.58 | 73 |
| Feb 14, 2024 | 138.05 | 138.05 | 137.10 | 137.10 | 136.08 | 22 |
| Feb 13, 2024 | 138.20 | 138.20 | 138.05 | 138.05 | 137.03 | 7 |
| Feb 12, 2024 | 138.35 | 138.35 | 137.90 | 137.90 | 136.88 | 345 |
| Feb 09, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 137.57 | - |
| Feb 08, 2024 | 141.30 | 141.30 | 139.95 | 139.95 | 138.91 | 220 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.