UK markets close in 5 hours 47 minutes

Beiersdorf Aktiengesellschaft (0DQ7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
100.25+0.76 (+0.76%)
As of 10:10AM BST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202299.56101.7599.56100.25100.2518,858
23 Sept 202299.97101.9599.3099.4999.49208,504
22 Sept 2022101.88103.4099.0699.1899.18439,738
21 Sept 2022102.35103.55100.80103.47103.4747,502
20 Sept 2022102.00103.75102.05102.80102.80223,579
16 Sept 2022103.60103.50102.33103.00103.00230,974
15 Sept 2022104.07104.30103.35104.00104.0043,129
14 Sept 2022103.78104.25102.85104.15104.15238,335
13 Sept 2022105.05105.75104.10104.72104.72126,586
12 Sept 2022103.30105.10102.65104.80104.80249,935
09 Sept 2022100.43102.45100.20102.35102.3592,553
08 Sept 2022101.97102.0598.52100.50100.5053,461
07 Sept 2022101.13102.05100.60101.88101.8836,905
06 Sept 2022100.25101.85100.35101.45101.45261,034
05 Sept 2022100.06100.4599.02100.45100.45117,832
02 Sept 202299.92101.2099.74100.69100.6944,397
01 Sept 2022100.65100.3599.1699.1899.1857,300
31 Aug 2022101.95101.6099.50100.89100.8960,789
30 Aug 2022103.30103.85100.90101.05101.0535,091
26 Aug 2022104.93105.05103.18103.07103.07598,311
25 Aug 2022104.43104.95103.80104.32104.32528,793
24 Aug 2022101.10104.35101.40103.85103.85835,398
23 Aug 2022103.13103.15101.15101.45101.4579,379
22 Aug 2022103.13103.75102.40103.40103.40260,051
19 Aug 2022102.53103.85102.40103.35103.35131,692
18 Aug 2022102.50103.10102.35102.90102.90144,300
17 Aug 2022103.43103.80102.15102.47102.47251,666
16 Aug 2022102.43103.45102.30102.70102.70123,198
15 Aug 2022102.03102.70101.90102.15102.1530,762
12 Aug 2022101.35101.95101.15101.53101.53121,815
11 Aug 2022102.55102.70101.30102.55102.5545,020
10 Aug 2022101.19102.72100.55102.18102.1842,090
09 Aug 2022103.15103.05101.50101.97101.9736,326
08 Aug 2022102.60103.5599.76102.70102.7099,344
05 Aug 2022104.10105.60101.75101.95101.95181,126
04 Aug 2022103.63105.75102.95104.45104.45191,315
03 Aug 2022102.07102.25100.65101.60101.60308,879
02 Aug 2022102.13102.40101.45102.18102.1867,358
01 Aug 2022100.35102.35100.20102.35102.35110,822
29 Jul 2022101.03102.15100.35100.89100.8960,632
28 Jul 2022100.92100.8599.62100.35100.35101,105
27 Jul 2022101.20102.55100.40100.79100.79293,642
26 Jul 2022100.03100.8099.77100.35100.35126,838
25 Jul 202299.28100.3599.0099.4299.42152,779
22 Jul 202299.68100.9099.50100.25100.25220,557
21 Jul 202298.4799.5498.0898.9998.9937,880
20 Jul 2022100.54101.0098.6298.6198.6138,802
19 Jul 202298.04100.9597.90100.65100.65140,466
18 Jul 202297.7899.1697.4898.7398.7356,490
15 Jul 202298.1598.6697.5297.5997.5959,633
14 Jul 202298.8399.0697.1897.5397.53175,321
13 Jul 202297.5699.0896.9898.9398.9353,454
12 Jul 202298.3198.3297.0698.2798.2774,067
11 Jul 202298.1298.9797.7698.1598.1588,081
08 Jul 202299.6199.6897.4499.0499.0469,240
07 Jul 2022101.47101.7598.3899.0499.04175,927
06 Jul 202299.41101.2599.02100.65100.6551,497
05 Jul 202299.4699.9898.2698.4798.4757,708
04 Jul 202298.6899.5098.7098.9298.9255,226
01 Jul 202296.7998.9295.9899.0499.04206,541
30 Jun 202297.5797.9296.9097.0197.0186,967
29 Jun 202297.2198.6296.2898.2998.2936,812
28 Jun 202298.3798.9497.4497.8597.85251,215
27 Jun 202298.4899.2298.1898.9198.9148,945
24 Jun 202297.4198.6496.9698.2898.2879,645
23 Jun 202295.4297.0295.3096.6596.65198,025
22 Jun 202293.5995.6692.9695.3595.35256,399
21 Jun 202293.9294.9493.8994.3594.3567,261
20 Jun 202290.5993.8888.9893.2793.2789,256
17 Jun 202291.1892.5689.7291.3391.33750,942
16 Jun 202293.5993.5090.5691.0391.0374,716
15 Jun 202293.9394.8093.5093.5993.5974,634
14 Jun 202297.6697.5093.0493.2893.28220,717
13 Jun 202296.6398.7696.4097.6697.66127,661
10 Jun 202298.0598.2095.8697.6597.65247,187
09 Jun 202294.55102.1094.2098.3698.36242,488
08 Jun 202295.8696.0094.4294.3994.39108,566
07 Jun 202296.0696.3894.7695.9795.97138,809
06 Jun 202296.6297.2496.0296.9496.94117,265
01 Jun 202296.8997.7095.2695.3295.32159,169
31 May 202296.5396.5395.2696.4096.40166,851
30 May 202295.8497.0095.7096.5896.5855,756
27 May 202295.6395.8294.3895.4395.43147,946
26 May 202295.1095.2694.7094.7394.7319,018
25 May 202295.4696.2895.1095.4095.4096,905
24 May 202294.5196.7494.3295.2395.23187,102
23 May 202294.3695.7493.9695.6295.6268,144
20 May 202293.5494.2293.2293.6993.6929,038
19 May 202294.4194.4891.3892.5892.58172,255
18 May 202295.8396.4094.9695.1395.1342,148
17 May 202296.2796.7295.7095.8195.81150,202
16 May 202294.9595.8494.3695.5495.5459,767
13 May 202293.7195.8293.3695.2995.2957,241
12 May 202292.2994.3491.3693.6593.6582,212
11 May 202291.0693.8690.6893.8493.84139,067
10 May 202290.1891.9089.4490.9190.9162,038
09 May 202290.7991.2888.9089.0389.0378,946
06 May 202293.6793.8690.6290.7190.7168,735
05 May 202294.7895.2893.3193.5193.51129,110
04 May 202293.3793.6692.4293.4993.4973,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...