Beiersdorf Aktiengesellschaft (BDRFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:25AM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 25 Apr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 24 Apr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 23 Apr 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | 100 |
| 22 Apr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 19 Apr 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 100 |
| 19 Apr 2024 | 1.065 Dividend | |||||
| 18 Apr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | - |
| 17 Apr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 700 |
| 16 Apr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | - |
| 15 Apr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 100 |
| 12 Apr 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 139.77 | 200 |
| 11 Apr 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 138.29 | - |
| 10 Apr 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 138.29 | 100 |
| 09 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 08 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 05 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 04 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 03 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 02 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 01 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 28 Mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 27 Mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | - |
| 26 Mar 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 142.66 | 100 |
| 25 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 141.92 | - |
| 22 Mar 2024 | 142.56 | 143.00 | 142.56 | 143.00 | 141.92 | 800 |
| 21 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
| 20 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
| 19 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | - |
| 18 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.20 | 100 |
| 15 Mar 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 141.74 | 300 |
| 14 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 13 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 12 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 11 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 08 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 07 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 06 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 05 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 04 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | 100 |
| 01 Mar 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | - |
| 29 Feb 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 142.05 | 2,900 |
| 28 Feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 27 Feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 26 Feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 23 Feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 22 Feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | - |
| 21 Feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 148.53 | 200 |
| 20 Feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 16 Feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 15 Feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 14 Feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 13 Feb 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.09 | - |
| 12 Feb 2024 | 149.36 | 149.36 | 149.22 | 149.22 | 148.09 | 300 |
| 09 Feb 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | - |
| 08 Feb 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | - |
| 07 Feb 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 151.49 | 100 |
| 06 Feb 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 148.62 | - |
| 05 Feb 2024 | 148.03 | 149.75 | 148.03 | 149.75 | 148.62 | 300 |
| 02 Feb 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
| 01 Feb 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
| 31 Jan 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | - |
| 30 Jan 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 144.44 | 200 |
| 29 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 26 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 25 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 24 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 23 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 22 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 19 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 18 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 17 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 15,000 |
| 16 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 12 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 11 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 10 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 15,100 |
| 09 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 08 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 05 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | - |
| 04 Jan 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 147.08 | 200 |
| 03 Jan 2024 | 149.59 | 149.59 | 149.59 | 149.59 | 148.46 | 15,200 |
| 02 Jan 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 29 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 28 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 27 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 15,000 |
| 26 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 22 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 21 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 20 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 500 |
| 19 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 15,000 |
| 18 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 15 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 14 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | - |
| 13 Dec 2023 | 148.09 | 148.09 | 148.09 | 148.09 | 146.97 | 200 |
| 12 Dec 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 140.43 | 10,000 |
| 11 Dec 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 140.43 | - |
| 08 Dec 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 140.43 | - |
| 07 Dec 2023 | 141.50 | 141.50 | 141.50 | 141.50 | 140.43 | 200 |
| 06 Dec 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 133.48 | 10,000 |
| 05 Dec 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 133.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.