UK markets close in 7 hours 1 minute

Beiersdorf Aktiengesellschaft (0DQ7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
99.90+1.02 (+1.03%)
As of 08:01AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024139.63140.95138.35139.05139.05238,381
24 Apr 2024137.63139.60136.75138.87138.87550,618
23 Apr 2024136.80138.80135.55137.32137.32217,262
22 Apr 2024136.75137.25134.60136.61136.61217,903
19 Apr 2024135.55137.05135.15135.89135.89212,565
19 Apr 20241 Dividend
18 Apr 2024134.68135.95134.50135.58134.5851,685
17 Apr 2024134.25136.35133.60134.46133.47159,028
16 Apr 2024134.70136.00133.15133.68132.70787,465
15 Apr 2024131.25132.65130.80132.39131.4280,512
12 Apr 2024131.30132.15130.65131.13130.16462,083
11 Apr 2024129.52131.22129.35130.02129.06366,084
10 Apr 2024129.32130.30128.35129.70128.741,001,621
09 Apr 2024129.35129.60128.75129.20128.2582,577
08 Apr 2024129.90131.15129.15129.65128.69221,760
05 Apr 2024130.10131.00130.00130.49129.53376,885
04 Apr 2024129.90131.05128.95130.59129.6343,744
03 Apr 2024132.27132.40129.65130.82129.8551,396
02 Apr 2024134.68135.80132.36133.29132.3091,130
28 Mar 2024135.75136.05134.80135.04134.0443,002
27 Mar 2024134.70136.55134.75135.65134.6564,131
26 Mar 2024133.23134.65132.75134.07133.08119,290
25 Mar 2024132.85133.80132.90133.32132.34158,712
22 Mar 2024132.75133.85132.90133.54132.5638,888
21 Mar 2024132.95133.25131.75132.76131.7865,504
20 Mar 2024133.57133.90132.30132.75131.7752,248
19 Mar 2024133.20134.35132.30133.32132.3467,772
18 Mar 2024134.07135.15133.20133.50132.5139,635
15 Mar 2024135.30136.20133.30134.80133.8018,201
14 Mar 2024136.80136.95134.20135.20134.20968,691
13 Mar 2024135.82136.90135.65136.75135.7479,924
12 Mar 2024136.15137.00134.40135.73134.7218,129
11 Mar 2024135.07136.15134.95135.80134.8083,910
08 Mar 2024133.23134.99133.10134.77133.7723,043
07 Mar 2024131.82132.90130.60131.82130.8532,424
06 Mar 2024131.43132.35130.40131.79130.81120,277
05 Mar 2024132.73133.85131.35131.82130.8553,728
04 Mar 2024132.55133.10131.75132.41131.4348,202
01 Mar 2024132.55133.50131.55132.79131.81218,078
29 Feb 2024130.63137.70129.65132.70131.72368,311
28 Feb 2024139.02139.95136.90138.14137.1276,596
27 Feb 2024141.20141.35138.80139.35138.3238,952
26 Feb 2024140.52141.70140.20141.33140.29337,866
23 Feb 2024140.98141.00139.85140.77139.73346,269
22 Feb 2024140.25141.00138.70140.08139.05167,366
21 Feb 2024139.23140.05138.00139.45138.43288,298
20 Feb 2024136.43139.45136.30137.07136.0666,599
19 Feb 2024137.07139.20132.85136.38135.38161,786
16 Feb 2024137.52138.35136.30137.44136.42126,074
15 Feb 2024136.88138.10136.30137.09136.0878,930
14 Feb 2024138.00138.35136.90137.20136.18139,020
13 Feb 2024138.55138.70136.70137.99136.98154,027
12 Feb 2024138.35138.75137.15138.26137.2423,884
09 Feb 2024137.77140.95137.20138.11137.09410,522
08 Feb 2024141.65142.00137.10140.16139.1247,248
07 Feb 2024141.23143.05140.60141.10140.0674,276
06 Feb 2024140.77143.75139.60141.85140.81114,377
05 Feb 2024135.00140.90134.15135.40134.40137,009
02 Feb 2024136.73137.55134.85136.35135.3420,769
01 Feb 2024136.25136.80135.00135.95134.9529,969
31 Jan 2024136.23136.80135.85135.96134.9616,871
30 Jan 2024135.85136.80135.00136.12135.1119,161
29 Jan 2024133.55135.70133.55135.63134.63101,886
26 Jan 2024133.23134.45133.25134.27133.2873,967
25 Jan 2024132.43133.20132.00132.17131.19316,997
24 Jan 2024134.80135.60129.85132.39131.41333,827
23 Jan 2024135.35136.50133.12134.89133.8943,300
22 Jan 2024135.75136.30134.15135.24134.24157,154
19 Jan 2024134.85135.85134.50134.92133.9348,669
18 Jan 2024134.35135.20133.05134.16133.1766,257
17 Jan 2024133.45134.27132.20133.22132.2360,622
16 Jan 2024133.27135.25132.75134.79133.7985,876
15 Jan 2024137.90138.55134.24134.93133.94171,615
12 Jan 2024138.60139.55137.25139.24138.2197,468
11 Jan 2024138.13138.83136.95138.25137.2320,445
10 Jan 2024137.15138.05136.20137.76136.7433,001
09 Jan 2024135.73137.05135.65136.13135.1344,157
08 Jan 2024134.13135.65134.10135.56134.5616,578
05 Jan 2024134.45134.65133.45134.02133.0339,287
04 Jan 2024134.90135.05133.95134.79133.8080,220
03 Jan 2024134.93136.00133.75135.26134.26110,690
02 Jan 2024135.98136.85134.75135.42134.4222,907
29 Dec 2023135.27135.70135.05135.20134.2022,742
28 Dec 2023134.60135.10134.50135.03134.0414,490
27 Dec 2023134.95135.95133.75134.50133.516,573
22 Dec 2023134.25135.00133.95134.71133.7136,570
21 Dec 2023134.57135.75133.95134.53133.5415,647
20 Dec 2023134.23135.15133.85134.72133.7337,177
19 Dec 2023134.07135.05133.50134.46133.4725,135
18 Dec 2023133.38134.20133.00133.81132.8284,912
15 Dec 2023133.00133.25131.60132.73131.75174,137
14 Dec 2023136.70137.70132.35134.73133.73259,344
13 Dec 2023135.02136.85133.20135.95134.95615,483
12 Dec 2023133.68135.20132.40134.78133.7972,596
11 Dec 2023131.80133.50131.05133.18132.2050,570
08 Dec 2023132.13132.70131.05132.39131.4141,595
07 Dec 2023132.07132.90130.80132.00131.03102,431
06 Dec 2023131.05132.20130.00131.72130.75187,551
05 Dec 2023130.63131.30129.50131.04130.0795,432
04 Dec 2023129.45130.75128.80130.33129.3715,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...