Becton, Dickinson and Co (BOX.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 01:02PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 216.10 | 218.80 | 216.10 | 216.70 | 216.70 | 200 |
| Jun 19, 2024 | 216.40 | 216.40 | 216.10 | 216.10 | 216.10 | - |
| Jun 18, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| Jun 17, 2024 | 217.40 | 217.40 | 215.40 | 215.40 | 215.40 | - |
| Jun 14, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| Jun 13, 2024 | 215.20 | 215.50 | 213.10 | 215.50 | 215.50 | - |
| Jun 12, 2024 | 218.00 | 218.00 | 216.80 | 216.80 | 216.80 | - |
| Jun 11, 2024 | 221.10 | 221.30 | 219.10 | 219.10 | 219.10 | 10 |
| Jun 10, 2024 | 225.90 | 225.90 | 222.10 | 222.10 | 222.10 | 80 |
| Jun 10, 2024 | 0.95 Dividend | |||||
| Jun 07, 2024 | 219.90 | 223.60 | 219.50 | 223.60 | 222.65 | 12 |
| Jun 06, 2024 | 216.30 | 220.20 | 216.30 | 220.20 | 219.26 | 29 |
| Jun 05, 2024 | 219.10 | 219.30 | 218.60 | 219.30 | 218.37 | - |
| Jun 04, 2024 | 217.70 | 217.70 | 216.90 | 217.30 | 216.38 | - |
| Jun 03, 2024 | 213.50 | 218.80 | 213.10 | 218.80 | 217.87 | 1 |
| May 31, 2024 | 208.50 | 211.10 | 208.10 | 211.10 | 210.20 | - |
| May 30, 2024 | 205.00 | 206.80 | 205.00 | 206.80 | 205.92 | 20 |
| May 29, 2024 | 206.80 | 208.70 | 206.80 | 208.70 | 207.81 | - |
| May 28, 2024 | 209.60 | 209.60 | 208.40 | 208.40 | 207.51 | - |
| May 27, 2024 | 210.90 | 211.00 | 208.00 | 210.20 | 209.31 | - |
| May 24, 2024 | 212.20 | 212.90 | 210.30 | 210.30 | 209.41 | 20 |
| May 23, 2024 | 215.80 | 215.80 | 212.30 | 212.40 | 211.50 | - |
| May 22, 2024 | 215.30 | 216.90 | 215.30 | 216.20 | 215.28 | 10 |
| May 21, 2024 | 216.80 | 217.50 | 216.80 | 216.90 | 215.98 | - |
| May 20, 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 215.38 | - |
| May 17, 2024 | 216.80 | 217.10 | 216.80 | 217.10 | 216.18 | - |
| May 16, 2024 | 217.20 | 217.90 | 217.20 | 217.70 | 216.78 | 36 |
| May 15, 2024 | 216.20 | 218.20 | 216.20 | 218.00 | 217.07 | - |
| May 14, 2024 | 218.70 | 218.70 | 216.90 | 216.90 | 215.98 | - |
| May 13, 2024 | 218.30 | 218.90 | 217.80 | 218.90 | 217.97 | - |
| May 10, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 217.27 | - |
| May 09, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.08 | - |
| May 08, 2024 | 219.80 | 219.80 | 217.90 | 218.10 | 217.17 | - |
| May 07, 2024 | 218.80 | 219.50 | 218.70 | 219.50 | 218.57 | 30 |
| May 06, 2024 | 219.40 | 220.00 | 219.40 | 220.00 | 219.07 | 16 |
| May 03, 2024 | 224.90 | 225.10 | 218.50 | 218.50 | 217.57 | - |
| May 02, 2024 | 216.90 | 224.40 | 216.90 | 224.40 | 223.45 | 20 |
| Apr 30, 2024 | 216.80 | 219.60 | 215.10 | 219.60 | 218.67 | 30 |
| Apr 29, 2024 | 215.80 | 218.00 | 215.70 | 216.60 | 215.68 | - |
| Apr 26, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.59 | - |
| Apr 25, 2024 | 216.60 | 216.60 | 216.30 | 216.30 | 215.38 | - |
| Apr 24, 2024 | 218.50 | 218.70 | 218.50 | 218.60 | 217.67 | - |
| Apr 23, 2024 | 218.50 | 219.20 | 218.50 | 219.00 | 218.07 | - |
| Apr 22, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.56 | 14 |
| Apr 19, 2024 | 215.90 | 219.10 | 215.90 | 218.90 | 217.97 | - |
| Apr 18, 2024 | 217.20 | 218.60 | 216.50 | 218.60 | 217.67 | - |
| Apr 17, 2024 | 216.50 | 217.60 | 215.70 | 217.60 | 216.68 | 8 |
| Apr 16, 2024 | 219.60 | 219.60 | 218.20 | 218.20 | 217.27 | - |
| Apr 15, 2024 | 220.80 | 221.40 | 220.70 | 221.20 | 220.26 | 25 |
| Apr 12, 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 222.75 | - |
| Apr 11, 2024 | 223.70 | 225.80 | 222.70 | 225.80 | 224.84 | - |
| Apr 10, 2024 | 225.50 | 225.50 | 223.30 | 223.30 | 222.35 | - |
| Apr 09, 2024 | 221.40 | 223.20 | 221.40 | 223.20 | 222.25 | 28 |
| Apr 08, 2024 | 225.90 | 226.10 | 225.30 | 225.30 | 224.34 | 40 |
| Apr 05, 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 222.75 | - |
| Apr 04, 2024 | 224.00 | 226.20 | 224.00 | 226.20 | 225.24 | 15 |
| Apr 03, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 223.05 | - |
| Apr 02, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 225.24 | - |
| Mar 28, 2024 | 227.00 | 228.00 | 226.00 | 228.00 | 227.03 | 18 |
| Mar 27, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.05 | - |
| Mar 26, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.05 | - |
| Mar 25, 2024 | 227.50 | 227.50 | 226.00 | 226.00 | 225.04 | - |
| Mar 22, 2024 | 222.50 | 227.00 | 222.50 | 227.00 | 226.04 | - |
| Mar 21, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 219.07 | 10 |
| Mar 20, 2024 | 220.50 | 220.50 | 219.50 | 219.50 | 218.57 | 65 |
| Mar 19, 2024 | 218.50 | 221.00 | 218.50 | 221.00 | 220.06 | - |
| Mar 18, 2024 | 218.00 | 219.00 | 218.00 | 218.50 | 217.57 | 13 |
| Mar 15, 2024 | 217.50 | 218.00 | 217.50 | 217.50 | 216.58 | - |
| Mar 14, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.07 | - |
| Mar 13, 2024 | 216.00 | 219.50 | 216.00 | 217.50 | 216.58 | - |
| Mar 12, 2024 | 219.00 | 219.00 | 217.50 | 217.50 | 216.58 | - |
| Mar 11, 2024 | 218.00 | 219.50 | 217.50 | 219.50 | 218.57 | - |
| Mar 08, 2024 | 216.00 | 220.00 | 216.00 | 219.50 | 218.57 | - |
| Mar 07, 2024 | 214.00 | 218.00 | 214.00 | 215.00 | 214.09 | - |
| Mar 07, 2024 | 0.95 Dividend | |||||
| Mar 06, 2024 | 214.00 | 216.00 | 214.00 | 215.50 | 213.64 | - |
| Mar 05, 2024 | 215.50 | 216.00 | 213.50 | 213.50 | 211.66 | - |
| Mar 04, 2024 | 216.00 | 217.00 | 215.00 | 216.50 | 214.63 | 2 |
| Mar 01, 2024 | 217.50 | 217.50 | 215.50 | 215.50 | 213.64 | - |
| Feb 29, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 216.12 | 45 |
| Feb 28, 2024 | 221.50 | 221.50 | 221.00 | 221.50 | 219.59 | - |
| Feb 27, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 220.58 | - |
| Feb 26, 2024 | 226.00 | 226.00 | 224.50 | 225.50 | 223.55 | - |
| Feb 23, 2024 | 225.00 | 226.00 | 225.00 | 226.00 | 224.05 | - |
| Feb 22, 2024 | 226.50 | 226.50 | 223.00 | 223.00 | 221.07 | - |
| Feb 21, 2024 | 221.50 | 222.50 | 221.50 | 222.50 | 220.58 | 23 |
| Feb 20, 2024 | 222.00 | 223.00 | 222.00 | 222.00 | 220.08 | - |
| Feb 19, 2024 | 226.00 | 226.00 | 223.00 | 223.00 | 221.07 | 14 |
| Feb 16, 2024 | 222.00 | 223.50 | 221.00 | 223.50 | 221.57 | 70 |
| Feb 15, 2024 | 222.00 | 222.50 | 222.00 | 222.50 | 220.58 | 25 |
| Feb 14, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 220.58 | - |
| Feb 13, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 223.55 | - |
| Feb 12, 2024 | 225.00 | 227.00 | 225.00 | 227.00 | 225.04 | 30 |
| Feb 09, 2024 | 222.50 | 224.50 | 222.50 | 224.50 | 222.56 | 45 |
| Feb 08, 2024 | 221.50 | 223.50 | 221.50 | 221.50 | 219.59 | 45 |
| Feb 07, 2024 | 221.00 | 222.50 | 220.50 | 222.00 | 220.08 | - |
| Feb 06, 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 217.60 | 25 |
| Feb 05, 2024 | 218.50 | 220.50 | 218.50 | 220.50 | 218.60 | - |
| Feb 02, 2024 | 222.50 | 222.50 | 220.00 | 220.00 | 218.10 | - |
| Feb 01, 2024 | 220.50 | 222.00 | 214.50 | 214.50 | 212.65 | - |
| *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.