UK markets closed

Beiersdorf Aktiengesellschaft (BEI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
140.85+2.05 (+1.48%)
At close: 05:32PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024139.25140.85139.25140.85140.85-
25 Apr 2024139.10139.10138.80138.80138.80-
24 Apr 2024138.00138.80138.00138.80138.80-
23 Apr 2024137.20138.00137.20138.00138.00-
22 Apr 2024137.35137.35136.35136.35136.35-
19 Apr 2024135.75136.25135.75136.25136.25-
19 Apr 20241 Dividend
18 Apr 2024134.60135.65134.60135.65134.65-
17 Apr 2024135.80135.80134.20134.20133.21-
16 Apr 2024134.95134.95133.80133.80132.81-
15 Apr 2024131.45132.55131.45132.55131.57-
12 Apr 2024131.40131.40131.00131.00130.03-
11 Apr 2024129.60130.65129.60130.65129.69-
10 Apr 2024129.35129.40129.35129.40128.45-
09 Apr 2024129.25129.25129.10129.10128.15-
08 Apr 2024130.00130.00129.50129.50128.55-
05 Apr 2024130.55130.55130.50130.50129.54-
04 Apr 2024130.15130.80130.15130.80129.84-
03 Apr 2024131.95131.95129.80129.80128.84-
02 Apr 2024134.80134.80132.75132.75131.77-
28 Mar 2024135.60135.60134.95134.95133.96-
27 Mar 2024135.45135.75135.45135.75134.75-
26 Mar 2024133.10133.95133.10133.95132.96-
25 Mar 2024133.30133.30133.30133.30132.32-
22 Mar 2024133.20133.20133.15133.15132.17-
21 Mar 2024133.05133.05133.05133.05132.07-
20 Mar 2024133.15133.30133.15133.30132.32-
19 Mar 2024133.55133.60133.55133.60132.62-
18 Mar 2024134.10134.10133.70133.70132.71-
15 Mar 2024134.90134.90134.15134.15133.16-
14 Mar 2024137.00137.00135.35135.35134.35-
13 Mar 2024136.00136.70136.00136.70135.69-
12 Mar 2024136.40136.40135.55135.55134.55-
11 Mar 2024135.35136.25135.35136.25135.25-
08 Mar 2024133.50134.95133.50134.95133.96-
07 Mar 2024131.85132.85131.85132.85131.87-
06 Mar 2024133.00133.00131.95131.95130.98-
05 Mar 2024133.05133.10131.50131.50130.53150
04 Mar 2024131.45132.90131.45132.90131.92160
01 Mar 2024133.20133.20131.35132.75131.7775
29 Feb 2024132.60132.60132.60132.60131.62-
28 Feb 2024138.90138.90137.95137.95136.93-
27 Feb 2024140.95140.95139.20139.20138.17-
26 Feb 2024140.60140.85140.60140.85139.81-
23 Feb 2024140.90140.95140.90140.95139.91-
22 Feb 2024140.70140.95140.70140.95139.91-
21 Feb 2024138.90139.70138.90139.70138.67-
20 Feb 2024136.90139.00136.90139.00137.98-
19 Feb 2024137.05137.05136.15136.15135.15-
16 Feb 2024138.00138.00137.20137.20136.19-
15 Feb 2024137.00137.00136.85136.85135.84-
14 Feb 2024138.15138.15137.10137.10136.09-
13 Feb 2024138.50138.50138.50138.50137.48-
12 Feb 2024138.50138.50138.45138.45137.43-
09 Feb 2024137.20138.05137.20138.05137.03-
08 Feb 2024141.90141.90139.75139.75138.72-
07 Feb 2024141.70141.70140.70140.70139.66-
06 Feb 2024141.30141.30141.30141.30140.26-
05 Feb 2024135.30138.00135.30138.00136.9875
02 Feb 2024136.90136.90134.75134.75133.76-
01 Feb 2024136.30136.30136.15136.15135.15-
31 Jan 2024136.65136.65135.65135.65134.65-
30 Jan 2024136.15136.15136.10136.10135.10-
29 Jan 2024133.80135.65133.80135.65134.65-
26 Jan 2024133.90133.95133.90133.95132.96-
25 Jan 2024132.50132.80132.50132.80131.82-
24 Jan 2024134.60134.60132.30132.30131.32-
23 Jan 2024135.40135.40134.75134.75133.76-
22 Jan 2024135.70135.70135.30135.30134.30-
19 Jan 2024135.10135.10135.05135.05134.05-
18 Jan 2024133.75134.70133.75134.70133.71-
17 Jan 2024132.75134.00132.75134.00133.01-
16 Jan 2024133.70136.00133.70134.40133.41160
15 Jan 2024137.75137.75134.30134.30133.31-
12 Jan 2024138.60138.60138.10138.10137.08-
11 Jan 2024138.15139.40138.15138.20137.1815
10 Jan 2024136.95137.95136.95137.95136.93-
09 Jan 2024135.95137.00135.95137.00135.99-
08 Jan 2024134.35135.75134.35135.75134.75-
05 Jan 2024134.55134.55134.10134.10133.11-
04 Jan 2024134.85135.00134.85135.00134.00-
03 Jan 2024135.65135.65135.50135.50134.50-
02 Jan 2024136.05136.05134.90134.90133.91-
29 Dec 2023135.05135.30135.05135.30134.30-
28 Dec 2023134.95134.95134.80134.80133.81-
27 Dec 2023135.25135.25134.40134.40133.41-
22 Dec 2023134.65134.85134.65134.85133.86-
21 Dec 2023135.10135.10134.25134.25133.26-
20 Dec 2023134.80135.00134.80135.00134.00-
19 Dec 2023133.65134.15133.65134.15133.16-
18 Dec 2023133.35134.15133.35134.15133.16-
15 Dec 2023132.90133.20132.90133.20132.22-
14 Dec 2023136.55136.55133.00133.00132.02-
13 Dec 2023135.45135.90135.45135.90134.90-
12 Dec 2023134.50134.85134.50134.85133.86-
11 Dec 2023132.05133.20132.05133.20132.22-
08 Dec 2023132.25132.85132.25132.85131.87-
07 Dec 2023131.80132.00131.80132.00131.03-
06 Dec 2023130.80132.05130.80132.05131.08-
05 Dec 2023130.55131.00130.55131.00130.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...