Becton, Dickinson and Company (BOX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 212 |
| 07 May 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
| 06 May 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 03 May 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| 02 May 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| 30 Apr 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 29 Apr 2024 | 215.80 | 216.40 | 215.80 | 216.40 | 216.40 | 212 |
| 26 Apr 2024 | 214.50 | 214.80 | 214.50 | 214.80 | 214.80 | 100 |
| 25 Apr 2024 | 216.50 | 216.70 | 216.50 | 216.70 | 216.70 | 120 |
| 24 Apr 2024 | 218.50 | 218.50 | 216.30 | 216.30 | 216.30 | 70 |
| 23 Apr 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | - |
| 22 Apr 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| 19 Apr 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 18 Apr 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | 23 |
| 17 Apr 2024 | 216.50 | 216.50 | 216.00 | 216.00 | 216.00 | 14 |
| 16 Apr 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| 15 Apr 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
| 12 Apr 2024 | 223.90 | 224.10 | 223.90 | 223.90 | 223.90 | 90 |
| 11 Apr 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 10 Apr 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 09 Apr 2024 | 221.00 | 221.40 | 221.00 | 221.40 | 221.40 | 220 |
| 08 Apr 2024 | 225.80 | 225.80 | 225.00 | 225.00 | 225.00 | 300 |
| 05 Apr 2024 | 223.80 | 226.30 | 223.80 | 226.30 | 226.30 | 10 |
| 04 Apr 2024 | 223.90 | 226.30 | 223.90 | 224.20 | 224.20 | 62 |
| 03 Apr 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
| 02 Apr 2024 | 226.10 | 226.10 | 225.00 | 225.00 | 225.00 | 50 |
| 28 Mar 2024 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 60 |
| 27 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 12 |
| 26 Mar 2024 | 223.00 | 223.00 | 221.00 | 221.00 | 221.00 | 100 |
| 25 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 22 Mar 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 21 Mar 2024 | 218.00 | 221.50 | 218.00 | 221.50 | 221.50 | 27 |
| 20 Mar 2024 | 221.00 | 221.00 | 219.50 | 219.50 | 219.50 | 242 |
| 19 Mar 2024 | 218.50 | 220.00 | 218.00 | 220.00 | 220.00 | 50 |
| 18 Mar 2024 | 217.50 | 218.50 | 215.00 | 218.50 | 218.50 | 280 |
| 15 Mar 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 14 Mar 2024 | 218.00 | 218.00 | 217.50 | 217.50 | 217.50 | 105 |
| 13 Mar 2024 | 216.00 | 219.00 | 216.00 | 217.50 | 217.50 | 76 |
| 12 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 11 Mar 2024 | 218.00 | 219.50 | 218.00 | 219.50 | 219.50 | 125 |
| 08 Mar 2024 | 216.00 | 216.00 | 215.50 | 216.00 | 216.00 | 66 |
| 07 Mar 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 20 |
| 07 Mar 2024 | 0.95 Dividend | |||||
| 06 Mar 2024 | 214.00 | 215.00 | 214.00 | 215.00 | 214.05 | 25 |
| 05 Mar 2024 | 216.00 | 217.50 | 216.00 | 217.50 | 216.54 | 55 |
| 04 Mar 2024 | 215.00 | 216.00 | 215.00 | 216.00 | 215.05 | 7 |
| 01 Mar 2024 | 217.50 | 217.50 | 216.50 | 216.50 | 215.54 | 150 |
| 29 Feb 2024 | 219.50 | 219.50 | 218.00 | 218.50 | 217.53 | 73 |
| 28 Feb 2024 | 221.50 | 221.50 | 221.00 | 221.50 | 220.52 | 350 |
| 27 Feb 2024 | 222.50 | 223.00 | 222.50 | 223.00 | 222.01 | 15 |
| 26 Feb 2024 | 229.00 | 229.00 | 226.00 | 227.50 | 226.49 | 121 |
| 23 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.01 | - |
| 22 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 225.50 | - |
| 21 Feb 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.52 | - |
| 20 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.02 | - |
| 19 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.01 | 44 |
| 16 Feb 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.52 | 50 |
| 15 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.02 | 100 |
| 14 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.52 | - |
| 13 Feb 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 224.50 | - |
| 12 Feb 2024 | 225.00 | 226.00 | 225.00 | 225.50 | 224.50 | 86 |
| 09 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.52 | - |
| 08 Feb 2024 | 221.50 | 223.00 | 221.50 | 223.00 | 222.01 | 113 |
| 07 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.02 | - |
| 06 Feb 2024 | 218.00 | 219.50 | 218.00 | 219.50 | 218.53 | 10 |
| 05 Feb 2024 | 218.50 | 221.00 | 218.50 | 221.00 | 220.02 | 65 |
| 02 Feb 2024 | 222.50 | 223.50 | 222.00 | 223.50 | 222.51 | 60 |
| 01 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 219.53 | - |
| 31 Jan 2024 | 217.50 | 221.50 | 217.50 | 221.50 | 220.52 | 3 |
| 30 Jan 2024 | 218.50 | 219.00 | 218.50 | 219.00 | 218.03 | 45 |
| 29 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.04 | - |
| 26 Jan 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 215.54 | 2 |
| 25 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.55 | - |
| 24 Jan 2024 | 219.00 | 219.00 | 216.50 | 216.50 | 215.54 | 10 |
| 23 Jan 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 214.05 | - |
| 22 Jan 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 217.04 | 337 |
| 19 Jan 2024 | 215.00 | 217.00 | 215.00 | 217.00 | 216.04 | 100 |
| 18 Jan 2024 | 214.00 | 215.50 | 214.00 | 215.50 | 214.55 | 72 |
| 17 Jan 2024 | 214.50 | 217.50 | 214.50 | 217.50 | 216.54 | 10 |
| 16 Jan 2024 | 214.00 | 217.00 | 214.00 | 217.00 | 216.04 | 377 |
| 15 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.55 | - |
| 12 Jan 2024 | 213.00 | 214.50 | 213.00 | 214.50 | 213.55 | 280 |
| 11 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.04 | - |
| 10 Jan 2024 | 217.00 | 217.00 | 215.00 | 215.00 | 214.05 | 50 |
| 09 Jan 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 224.50 | - |
| 08 Jan 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.52 | - |
| 05 Jan 2024 | 221.00 | 222.50 | 221.00 | 222.50 | 221.52 | 43 |
| 04 Jan 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.53 | - |
| 03 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.01 | - |
| 02 Jan 2024 | 220.50 | 222.00 | 220.50 | 221.50 | 220.52 | 45 |
| 29 Dec 2023 | 219.00 | 220.00 | 219.00 | 220.00 | 219.03 | 40 |
| 28 Dec 2023 | 217.50 | 217.50 | 216.50 | 216.50 | 215.54 | 29 |
| 27 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 218.53 | - |
| 22 Dec 2023 | 219.00 | 220.00 | 219.00 | 220.00 | 219.03 | 110 |
| 21 Dec 2023 | 219.00 | 220.00 | 219.00 | 220.00 | 219.03 | 15 |
| 20 Dec 2023 | 219.00 | 220.00 | 219.00 | 220.00 | 219.03 | 5 |
| 19 Dec 2023 | 216.50 | 218.00 | 216.50 | 218.00 | 217.04 | 5 |
| 18 Dec 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 216.04 | 13 |
| 15 Dec 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 215.54 | - |
| 14 Dec 2023 | 220.50 | 220.50 | 220.50 | 220.50 | 219.53 | - |
| *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.