UK markets closed

Beiersdorf Aktiengesellschaft (0DQ7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
99.07-2.21 (-2.18%)
At close: 6:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021101.15101.2098.6899.0799.0719,074
24 Sept 2021101.63101.75100.85101.28101.28156,134
23 Sept 2021102.20102.50101.85101.80101.8026,838
22 Sept 2021101.80102.15101.50101.80101.8023,025
21 Sept 2021102.80103.30100.30101.45101.45116,878
20 Sept 2021102.93103.35102.20102.38102.3892,784
17 Sept 2021104.07104.90103.35103.88103.8861,416
16 Sept 2021104.70104.67103.35103.50103.5027,509
15 Sept 2021105.25105.65104.40104.88104.88103,904
14 Sept 2021105.50105.90105.10105.43105.43112,954
13 Sept 2021105.35105.90105.35105.50105.50115,058
10 Sept 2021105.38105.20104.40104.80104.8044,771
09 Sept 2021105.82106.45104.95105.05105.05149,752
08 Sept 2021102.68103.90102.00103.88103.8888,491
07 Sept 2021102.95103.20102.75102.82102.8254,704
06 Sept 2021102.40103.65102.50103.18103.18108,272
03 Sept 2021103.07103.40101.90102.57102.5720,823
02 Sept 2021103.15103.90102.95103.25103.2564,350
01 Sept 2021102.95103.65103.00103.45103.4562,567
31 Aug 2021103.72104.10102.35102.60102.6022,145
27 Aug 2021102.50104.05102.40103.60103.6046,031
26 Aug 2021101.07102.65101.35102.43102.4325,243
25 Aug 2021103.18103.60102.05101.97101.9730,711
24 Aug 2021104.82104.92103.26103.53103.5317,975
23 Aug 2021105.75105.70104.19104.45104.4536,361
20 Aug 2021105.38105.50104.10105.47105.4740,568
19 Aug 2021104.05105.20103.40104.57104.5739,294
18 Aug 2021105.75106.25105.00105.55105.5537,061
17 Aug 2021105.30105.65104.85105.30105.3046,011
16 Aug 2021105.85106.00105.35105.85105.8518,965
13 Aug 2021106.65106.80106.00106.10106.1072,475
12 Aug 2021106.53106.80106.10106.35106.3536,222
11 Aug 2021106.80107.15106.10106.60106.6017,169
10 Aug 2021105.25107.25105.20107.05107.05114,500
09 Aug 2021106.28107.45101.10104.75104.75117,260
06 Aug 2021106.70106.95105.75106.20106.2030,828
05 Aug 2021105.28107.95104.77106.80106.80259,204
04 Aug 2021100.82101.95100.60101.82101.82135,743
03 Aug 2021100.19100.90100.02100.29100.2984,866
02 Aug 2021100.22100.2098.5699.6399.6353,398
30 Jul 2021100.35108.3299.76100.27100.27293,556
29 Jul 2021100.79101.00100.20100.69100.6915,835
28 Jul 2021101.32101.60100.85100.89100.8924,567
27 Jul 2021101.85101.7099.50100.97100.97137,473
26 Jul 2021101.88102.10101.40101.35101.3538,229
23 Jul 2021100.67102.10100.80102.18102.1823,898
22 Jul 2021101.57101.55100.10100.65100.6567,014
21 Jul 2021101.50101.80101.25101.65101.6514,573
20 Jul 2021102.03102.40101.00101.03101.0325,877
19 Jul 2021101.97102.45101.35101.57101.5731,250
16 Jul 2021101.55102.40101.40102.13102.1318,649
15 Jul 2021101.88102.45101.50101.90101.90207,169
14 Jul 2021102.95102.85101.45101.55101.5571,019
13 Jul 2021102.95102.95102.05102.90102.90139,090
12 Jul 2021102.15103.15101.85102.88102.8837,378
09 Jul 2021102.30102.55101.45102.25102.2568,732
08 Jul 2021104.47104.95102.00102.07102.0734,334
07 Jul 2021103.75104.95104.00104.95104.9562,889
06 Jul 2021102.80103.65102.90103.50103.50106,322
05 Jul 2021102.93103.05102.15102.60102.6027,314
02 Jul 2021102.50103.10102.20102.63102.6327,278
01 Jul 2021101.95102.25101.55102.05102.0577,585
30 Jun 2021102.25102.50101.05101.50101.5035,362
29 Jun 2021102.75103.35102.28102.68102.6831,605
28 Jun 2021101.78102.90101.65102.80102.8036,304
25 Jun 2021101.65102.05101.00102.00102.0024,619
24 Jun 2021100.60102.45100.65101.93101.93169,731
23 Jun 2021101.93102.15100.45100.63100.63164,195
22 Jun 2021102.50102.75102.00102.13102.1367,049
21 Jun 2021103.45103.60102.37102.70102.70144,843
18 Jun 2021102.78103.55102.45102.85102.8592,536
17 Jun 2021102.60102.75101.25102.55102.5517,047
16 Jun 2021102.35104.00102.30103.28103.28132,038
15 Jun 2021100.68101.45100.70100.97100.97148,790
14 Jun 2021100.55100.90100.30100.37100.3775,898
11 Jun 2021100.37100.70100.15100.40100.407,036
10 Jun 2021100.60100.9599.92100.07100.07106,851
09 Jun 2021100.82100.90100.24100.25100.2542,374
08 Jun 2021101.55101.65100.85101.43101.4316,675
07 Jun 2021100.54101.95100.50101.35101.3531,170
04 Jun 2021100.72101.0099.96100.13100.1328,703
03 Jun 202199.2499.3698.8898.9198.9142,116
02 Jun 202198.85100.3598.7499.2899.28103,474
01 Jun 202197.0597.1896.4297.1497.1418,500
28 May 202196.9297.7896.5897.2997.2941,431
27 May 202198.6398.6097.2697.6997.6920,218
26 May 202198.7199.1898.6498.8198.8128,277
25 May 202197.9598.5098.0498.1298.1213,902
24 May 202197.7497.7497.7497.7697.7627,000
21 May 202197.7498.2297.4097.7697.7612,502
20 May 202196.7697.6396.5097.3697.3611,310
19 May 202196.0596.4295.6896.2396.2314,324
18 May 202197.2797.4496.2897.1097.1049,343
17 May 202196.7797.2296.3897.0697.0615,355
14 May 202196.8897.3296.5996.9596.9511,399
13 May 202195.6696.7295.0696.7196.7144,365
12 May 202196.6597.1896.0996.6596.65431,597
11 May 202196.5297.0096.3296.4296.4229,608
10 May 202196.1097.0296.0096.7896.7820,817
07 May 202195.4396.4695.8096.2196.2121,422
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...