UK markets open in 7 hours 8 minutes

Beiersdorf AG (BEI.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
145.00+1.80 (+1.26%)
At close: 08:00AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024145.00145.00145.00145.00145.001
31 May 2024143.20143.20143.20143.20143.20-
30 May 2024143.30143.30143.30143.30143.30-
29 May 2024143.70143.70143.70143.70143.70-
28 May 2024146.15146.15145.95145.95145.951
27 May 2024146.35146.35146.35146.35146.357
24 May 2024145.90145.90145.90145.90145.90-
23 May 2024146.75147.45146.75147.45147.4530
22 May 2024146.00146.00146.00146.00146.00-
21 May 2024144.85144.85144.85144.85144.85-
20 May 2024144.50144.50144.50144.50144.50-
17 May 2024143.95143.95143.90143.90143.906
16 May 2024144.50144.50144.50144.50144.50-
15 May 2024145.70145.70145.70145.70145.70-
14 May 2024146.95146.95146.95146.95146.95-
13 May 2024146.95146.95146.95146.95146.95-
10 May 2024145.70146.70145.70146.70146.7020
09 May 2024143.90143.90143.90143.90143.90-
08 May 2024143.90143.90143.90143.90143.90-
07 May 2024143.75143.75143.75143.75143.75-
06 May 2024143.05143.05143.05143.05143.05-
03 May 2024142.10142.50142.10142.50142.5047
02 May 2024140.50140.50140.50140.50140.50-
30 Apr 2024139.60139.60139.60139.60139.60-
29 Apr 2024140.90140.90140.90140.90140.90-
26 Apr 2024139.35140.90139.35140.90140.901
25 Apr 2024138.15138.80138.15138.70138.70245
24 Apr 2024138.15138.15138.15138.15138.15-
23 Apr 2024136.45136.45136.45136.45136.45-
22 Apr 2024136.00136.00136.00136.00136.00-
19 Apr 2024134.60134.60134.60134.60134.60-
19 Apr 20241 Dividend
18 Apr 2024134.15134.70134.15134.70133.7010
17 Apr 2024133.55133.55133.55133.55132.56-
16 Apr 2024131.75131.75131.75131.75130.77-
15 Apr 2024131.10131.10131.10131.10130.13-
12 Apr 2024131.10131.10131.10131.10130.13-
11 Apr 2024129.55129.55129.55129.55128.59-
10 Apr 2024129.55129.55129.55129.55128.59-
09 Apr 2024129.80129.80129.80129.80128.84-
08 Apr 2024130.30130.30130.30130.30129.33-
05 Apr 2024130.30130.30130.30130.30129.33-
04 Apr 2024130.05130.05130.05130.05129.08-
03 Apr 2024132.25132.25132.25132.25131.27-
02 Apr 2024134.90134.90134.90134.90133.9015
28 Mar 2024135.35135.35134.80134.80133.80100
27 Mar 2024134.10134.10134.10134.10133.10-
26 Mar 2024133.15133.15133.15133.15132.16-
25 Mar 2024132.60133.00132.60133.00132.01169
22 Mar 2024132.95132.95132.95132.95131.96-
21 Mar 2024133.40133.55133.40133.55132.565
20 Mar 2024133.40133.40133.40133.40132.41-
19 Mar 2024133.60133.80133.40133.40132.4185
18 Mar 2024133.80133.80133.80133.80132.8124
15 Mar 2024134.90134.90134.90134.90133.90-
14 Mar 2024136.50136.50134.90134.90133.9050
13 Mar 2024135.60135.60135.60135.60134.59-
12 Mar 2024136.00136.00135.45135.45134.443
11 Mar 2024134.60134.60134.60134.60133.60-
08 Mar 2024132.80134.40132.80134.40133.40135
07 Mar 2024131.85131.85131.85131.85130.87-
06 Mar 2024132.05132.05132.05132.05131.07-
05 Mar 2024133.10133.10132.25132.25131.2740
04 Mar 2024133.10133.35133.10133.35132.3675
01 Mar 2024133.25133.25133.25133.25132.26-
29 Feb 2024137.30137.30134.30134.30133.304
28 Feb 2024139.25139.25139.25139.25138.22-
27 Feb 2024140.65140.65140.65140.65139.61-
26 Feb 2024140.45140.45140.40140.40139.363
23 Feb 2024140.35140.35140.35140.35139.31-
22 Feb 2024139.75139.75139.75139.75138.71-
21 Feb 2024139.40139.40139.40139.40138.3718
20 Feb 2024136.45136.45136.45136.45135.44-
19 Feb 2024137.45137.45137.45137.45136.43-
16 Feb 2024137.45137.45137.45137.45136.43-
15 Feb 2024137.60137.60137.60137.60136.5873
14 Feb 2024138.05138.05137.10137.10136.0822
13 Feb 2024138.20138.20138.05138.05137.037
12 Feb 2024138.35138.35137.90137.90136.88345
09 Feb 2024138.60138.60138.60138.60137.57-
08 Feb 2024141.30141.30139.95139.95138.91220
07 Feb 2024141.55141.55141.55141.55140.50-
06 Feb 2024140.30140.30140.30140.30139.26-
05 Feb 2024134.85134.85134.85134.85133.85-
02 Feb 2024136.40136.40136.20136.20135.1920
01 Feb 2024135.70135.70135.70135.70134.69-
31 Jan 2024135.70135.70135.70135.70134.69-
30 Jan 2024135.40135.40135.40135.40134.39-
29 Jan 2024133.85135.40133.85135.40134.3927
26 Jan 2024132.90132.90132.90132.90131.91-
25 Jan 2024132.45132.90132.45132.90131.9141
24 Jan 2024135.00135.00132.45132.45131.4750
23 Jan 2024135.10135.10135.10135.10134.10-
22 Jan 2024135.10135.10134.80134.80133.80182
19 Jan 2024134.60134.60134.60134.60133.60-
18 Jan 2024134.25134.25134.25134.25133.25-
17 Jan 2024133.60133.60133.60133.60132.61-
16 Jan 2024134.00134.00134.00134.00133.01-
15 Jan 2024138.50138.50138.50138.50137.47-
12 Jan 2024138.50138.50138.50138.50137.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...