UK markets closed

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
140.50+1.45 (+1.04%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024138.90140.75138.80140.50140.50215,266
25 Apr 2024139.70139.85138.25139.05139.05288,800
24 Apr 2024137.60139.75137.45138.60138.60290,544
23 Apr 2024137.00138.80136.80137.60137.60288,391
22 Apr 2024136.50137.45136.40136.40136.40230,757
19 Apr 2024135.60137.10135.10135.80135.80276,848
19 Apr 20241 Dividend
18 Apr 2024134.50135.95134.35135.60134.60323,586
17 Apr 2024133.80136.60133.55133.95132.96268,590
16 Apr 2024135.00135.20132.80133.85132.86504,524
15 Apr 2024131.30132.70130.80132.40131.42323,146
12 Apr 2024131.20132.20130.65131.15130.18261,606
11 Apr 2024129.35131.25129.35130.80129.84292,930
10 Apr 2024129.25130.40128.90129.45128.50191,374
09 Apr 2024129.30129.60128.55129.20128.25168,673
08 Apr 2024129.95130.25129.10129.65128.69217,079
05 Apr 2024130.25131.05130.00130.35129.39169,609
04 Apr 2024129.75131.10129.45130.90129.93165,599
03 Apr 2024132.20132.35129.65129.85128.89308,810
02 Apr 2024134.65135.30132.40132.40131.42273,972
28 Mar 2024135.85136.00134.75134.95133.95224,839
27 Mar 2024134.75136.55134.75135.65134.65243,705
26 Mar 2024133.05134.65132.85134.25133.26242,646
25 Mar 2024132.85134.05132.75133.20132.22166,728
22 Mar 2024132.90134.05132.85133.00132.02234,936
21 Mar 2024133.00133.25131.70132.75131.77194,137
20 Mar 2024133.60133.60132.20133.10132.12211,457
19 Mar 2024133.30133.65132.15133.50132.52245,525
18 Mar 2024134.00134.75133.30133.50132.52191,276
15 Mar 2024135.35135.35133.25134.05133.06508,397
14 Mar 2024136.80137.00134.20135.20134.20280,529
13 Mar 2024135.80136.95135.55136.65135.64226,552
12 Mar 2024136.20136.35134.40135.75134.75134,841
11 Mar 2024135.00136.30134.95135.90134.90205,760
08 Mar 2024133.40135.05133.00135.05134.05295,813
07 Mar 2024131.70133.00130.45132.90131.92179,299
06 Mar 2024131.60132.40130.20131.85130.88337,461
05 Mar 2024132.45133.35131.20131.65130.68230,158
04 Mar 2024132.40133.10131.70133.05132.07201,286
01 Mar 2024132.45133.65131.85132.70131.72392,914
29 Feb 2024130.70134.45129.30132.55131.57964,393
28 Feb 2024139.10139.40136.85137.70136.68265,884
27 Feb 2024141.35141.45138.60139.10138.07227,081
26 Feb 2024140.55141.65140.20140.95139.91198,445
23 Feb 2024141.00141.25139.85140.75139.71194,526
22 Feb 2024140.15141.10139.50140.60139.56201,525
21 Feb 2024138.80140.15138.15139.55138.52173,888
20 Feb 2024136.45139.55136.25139.05138.02283,030
19 Feb 2024136.85137.15135.80136.45135.44204,409
16 Feb 2024137.45138.00137.05137.25136.24335,409
15 Feb 2024136.95138.00136.55137.15136.14219,393
14 Feb 2024137.75138.30137.00137.25136.24232,117
13 Feb 2024138.60138.75137.20138.00136.98156,355
12 Feb 2024138.15138.80137.10138.55137.53157,286
09 Feb 2024137.90139.10136.80138.10137.08389,870
08 Feb 2024141.35142.05139.60140.10139.07194,743
07 Feb 2024141.50143.15140.65140.95139.91181,246
06 Feb 2024140.85143.90140.30141.70140.66301,468
05 Feb 2024135.10141.00134.65140.45139.41391,015
02 Feb 2024136.75136.95134.85135.10134.10117,216
01 Feb 2024136.20136.40135.15136.25135.25135,403
31 Jan 2024136.20136.85135.80135.85134.85147,358
30 Jan 2024135.70136.85134.60136.00135.00188,970
29 Jan 2024133.70135.75133.50135.60134.60188,616
26 Jan 2024133.40134.60133.15134.15133.16146,048
25 Jan 2024132.25133.25131.90133.15132.17141,303
24 Jan 2024134.65134.80132.25132.40131.42169,031
23 Jan 2024135.50135.50133.00134.60133.61166,346
22 Jan 2024135.75135.80134.75135.20134.2078,096
19 Jan 2024134.90135.50134.45135.00134.00152,452
18 Jan 2024134.30134.80133.05134.80133.81201,201
17 Jan 2024133.35134.25132.45134.25133.26227,674
16 Jan 2024133.50135.30132.95134.40133.41151,111
15 Jan 2024138.25138.35134.25134.25133.26233,308
12 Jan 2024138.60139.55138.10138.15137.13202,663
11 Jan 2024138.25139.05137.70138.10137.08164,357
10 Jan 2024137.35138.05136.15138.05137.03160,505
09 Jan 2024135.90137.10135.60136.95135.94122,442
08 Jan 2024134.10135.65134.05135.65134.6594,354
05 Jan 2024134.35134.65133.45134.00133.01165,493
04 Jan 2024134.80135.05134.00135.05134.05120,273
03 Jan 2024134.85136.10134.70135.30134.30191,170
02 Jan 2024136.00136.15134.55135.00134.00127,940
29 Dec 2023135.30135.70135.00135.70134.7084,270
28 Dec 2023134.90135.25134.45135.00134.0089,186
27 Dec 2023135.00135.10133.75134.60133.6174,588
22 Dec 2023134.10134.95133.80134.90133.91124,322
21 Dec 2023134.65135.60134.00134.35133.36146,482
20 Dec 2023134.25135.05133.90134.75133.76184,465
19 Dec 2023134.00135.15133.45134.25133.26251,270
18 Dec 2023133.20134.20132.90134.20133.21162,066
15 Dec 2023133.00133.30131.50133.05132.07513,375
14 Dec 2023136.95137.10132.25132.95131.97485,374
13 Dec 2023135.10136.85134.95135.85134.85347,612
12 Dec 2023133.70135.25133.70135.05134.05268,833
11 Dec 2023131.85133.50131.65133.20132.22213,212
08 Dec 2023132.05132.70131.00132.50131.52169,950
07 Dec 2023132.00132.40131.40131.85130.88201,937
06 Dec 2023130.95132.20130.35131.75130.78203,540
05 Dec 2023130.50131.35130.25131.10130.13220,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...