Becton, Dickinson and Company (BOX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 216.50 | 216.90 | 216.50 | 216.90 | 216.90 | 45 |
| 16 May 2024 | 217.40 | 218.90 | 217.30 | 218.90 | 218.90 | 48 |
| 15 May 2024 | 217.70 | 218.50 | 216.50 | 218.50 | 218.50 | 27 |
| 14 May 2024 | 219.10 | 219.10 | 217.40 | 217.40 | 217.40 | 18 |
| 13 May 2024 | 218.80 | 219.70 | 218.80 | 219.20 | 219.20 | 47 |
| 10 May 2024 | 218.50 | 218.50 | 217.40 | 217.40 | 217.40 | 4 |
| 09 May 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 08 May 2024 | 222.00 | 222.00 | 218.10 | 218.10 | 218.10 | 17 |
| 07 May 2024 | 220.40 | 221.70 | 220.40 | 221.70 | 221.70 | 1 |
| 06 May 2024 | 217.60 | 219.60 | 217.60 | 219.60 | 219.60 | 3 |
| 03 May 2024 | 226.90 | 226.90 | 218.50 | 218.70 | 218.70 | 282 |
| 02 May 2024 | 219.20 | 227.50 | 219.20 | 227.00 | 227.00 | 337 |
| 30 Apr 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | - |
| 29 Apr 2024 | 217.00 | 217.70 | 217.00 | 217.70 | 217.70 | 86 |
| 26 Apr 2024 | 214.60 | 216.40 | 214.60 | 216.40 | 216.40 | 48 |
| 25 Apr 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| 24 Apr 2024 | 216.00 | 218.60 | 216.00 | 218.60 | 218.60 | 535 |
| 23 Apr 2024 | 220.60 | 220.60 | 219.30 | 219.60 | 219.60 | 2 |
| 22 Apr 2024 | 220.00 | 220.80 | 218.60 | 220.70 | 220.70 | 162 |
| 19 Apr 2024 | 216.30 | 220.20 | 216.30 | 220.20 | 220.20 | 79 |
| 18 Apr 2024 | 216.60 | 217.40 | 216.50 | 217.40 | 217.40 | 87 |
| 17 Apr 2024 | 216.60 | 218.70 | 216.60 | 217.40 | 217.40 | 18 |
| 16 Apr 2024 | 219.70 | 222.00 | 218.20 | 219.50 | 219.50 | 886 |
| 15 Apr 2024 | 222.00 | 222.60 | 222.00 | 222.60 | 222.60 | 4 |
| 12 Apr 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 11 Apr 2024 | 223.70 | 225.50 | 223.70 | 225.50 | 225.50 | 39 |
| 10 Apr 2024 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | 52 |
| 09 Apr 2024 | 223.20 | 224.60 | 223.10 | 224.60 | 224.60 | 57 |
| 08 Apr 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 05 Apr 2024 | 222.50 | 225.50 | 222.50 | 225.50 | 225.50 | 1 |
| 04 Apr 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | - |
| 03 Apr 2024 | 224.80 | 224.80 | 224.60 | 224.60 | 224.60 | 59 |
| 02 Apr 2024 | 228.40 | 232.60 | 225.00 | 228.70 | 228.70 | 1,157 |
| 28 Mar 2024 | 227.00 | 228.50 | 227.00 | 228.50 | 228.50 | 46 |
| 27 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 46 |
| 26 Mar 2024 | 224.50 | 224.50 | 221.50 | 222.50 | 222.50 | 221 |
| 25 Mar 2024 | 227.50 | 227.50 | 223.00 | 224.00 | 224.00 | 140 |
| 22 Mar 2024 | 223.50 | 226.00 | 223.50 | 226.00 | 226.00 | 54 |
| 21 Mar 2024 | 218.50 | 221.00 | 218.50 | 220.00 | 220.00 | 42 |
| 20 Mar 2024 | 221.00 | 221.50 | 219.00 | 219.50 | 219.50 | 29 |
| 19 Mar 2024 | 219.50 | 220.50 | 219.50 | 220.00 | 220.00 | 44 |
| 18 Mar 2024 | 215.50 | 219.50 | 215.50 | 219.50 | 219.50 | 94 |
| 15 Mar 2024 | 219.50 | 219.50 | 216.00 | 216.50 | 216.50 | 7 |
| 14 Mar 2024 | 218.00 | 218.00 | 217.50 | 217.50 | 217.50 | 30 |
| 13 Mar 2024 | 216.00 | 219.00 | 216.00 | 219.00 | 219.00 | 1,708 |
| 12 Mar 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 2 |
| 11 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 1 |
| 08 Mar 2024 | 216.00 | 220.50 | 215.00 | 220.50 | 220.50 | 597 |
| 07 Mar 2024 | 215.50 | 218.00 | 215.50 | 218.00 | 218.00 | 46 |
| 07 Mar 2024 | 0.95 Dividend | |||||
| 06 Mar 2024 | 214.00 | 215.50 | 214.00 | 215.50 | 214.55 | 102 |
| 05 Mar 2024 | 218.00 | 218.00 | 217.50 | 217.50 | 216.54 | 68 |
| 04 Mar 2024 | 215.50 | 216.50 | 215.00 | 216.50 | 215.55 | 207 |
| 01 Mar 2024 | 218.50 | 218.50 | 216.50 | 216.50 | 215.55 | 37 |
| 29 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.03 | - |
| 28 Feb 2024 | 223.50 | 223.50 | 221.00 | 221.50 | 220.52 | 68 |
| 27 Feb 2024 | 224.50 | 224.50 | 222.50 | 223.50 | 222.51 | 141 |
| 26 Feb 2024 | 226.00 | 226.00 | 224.50 | 224.50 | 223.51 | 29 |
| 23 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 225.50 | - |
| 22 Feb 2024 | 225.00 | 226.00 | 222.50 | 224.00 | 223.01 | 313 |
| 21 Feb 2024 | 225.00 | 225.00 | 224.50 | 224.50 | 223.51 | 4 |
| 20 Feb 2024 | 223.00 | 224.00 | 223.00 | 224.00 | 223.01 | 192 |
| 19 Feb 2024 | 226.00 | 226.00 | 223.50 | 223.50 | 222.51 | 25 |
| 16 Feb 2024 | 223.50 | 225.50 | 223.50 | 225.50 | 224.51 | 11 |
| 15 Feb 2024 | 223.50 | 223.50 | 222.50 | 222.50 | 221.52 | 5 |
| 14 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.02 | 1 |
| 13 Feb 2024 | 225.00 | 225.50 | 223.50 | 225.50 | 224.51 | 131 |
| 12 Feb 2024 | 228.00 | 228.00 | 226.50 | 226.50 | 225.50 | 100 |
| 09 Feb 2024 | 223.50 | 226.00 | 222.00 | 224.00 | 223.01 | 145 |
| 08 Feb 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.02 | - |
| 07 Feb 2024 | 223.00 | 224.00 | 223.00 | 224.00 | 223.01 | 23 |
| 06 Feb 2024 | 218.00 | 222.00 | 217.50 | 222.00 | 221.02 | 23 |
| 05 Feb 2024 | 218.00 | 221.50 | 218.00 | 220.00 | 219.03 | 201 |
| 02 Feb 2024 | 223.50 | 223.50 | 223.00 | 223.00 | 222.02 | 10 |
| 01 Feb 2024 | 222.50 | 224.50 | 216.00 | 220.00 | 219.03 | 223 |
| 31 Jan 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.03 | - |
| 30 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.03 | - |
| 29 Jan 2024 | 218.00 | 219.00 | 218.00 | 219.00 | 218.03 | 93 |
| 26 Jan 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 217.04 | 130 |
| 25 Jan 2024 | 216.50 | 217.00 | 215.50 | 216.50 | 215.55 | 40 |
| 24 Jan 2024 | 219.00 | 219.00 | 217.00 | 217.00 | 216.04 | 145 |
| 23 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.06 | - |
| 22 Jan 2024 | 215.50 | 216.00 | 214.00 | 214.00 | 213.06 | 24 |
| 19 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.05 | - |
| 18 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.04 | - |
| 17 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.04 | 1 |
| 16 Jan 2024 | 216.00 | 217.50 | 215.00 | 217.50 | 216.54 | 282 |
| 15 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.04 | 10 |
| 12 Jan 2024 | 214.50 | 215.00 | 214.50 | 215.00 | 214.05 | 2 |
| 11 Jan 2024 | 218.00 | 218.00 | 214.50 | 216.00 | 215.05 | 301 |
| 10 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.01 | - |
| 09 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.01 | - |
| 08 Jan 2024 | 220.00 | 224.50 | 220.00 | 224.50 | 223.51 | 30 |
| 05 Jan 2024 | 221.00 | 221.50 | 221.00 | 221.50 | 220.52 | 50 |
| 04 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.03 | - |
| 03 Jan 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.52 | - |
| 02 Jan 2024 | 222.00 | 225.00 | 222.00 | 225.00 | 224.01 | 7 |
| 29 Dec 2023 | 220.00 | 220.00 | 218.00 | 218.00 | 217.04 | 102 |
| 28 Dec 2023 | 218.00 | 220.00 | 218.00 | 220.00 | 219.03 | 5 |
| 27 Dec 2023 | 219.50 | 219.50 | 218.00 | 218.50 | 217.54 | 610 |
| *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.