Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 130.80 | 130.95 | 129.40 | 130.05 | 127.22 | 144,772 |
| 2024-08-30 | 131.00 | 131.40 | 130.35 | 130.75 | 127.90 | 369,521 |
| 2024-08-29 | 129.40 | 131.30 | 129.30 | 131.30 | 128.44 | 142,186 |
| 2024-08-28 | 129.00 | 130.05 | 128.75 | 129.50 | 126.68 | 190,973 |
| 2024-08-27 | 127.90 | 129.25 | 127.65 | 128.75 | 125.94 | 218,307 |
| 2024-08-26 | 127.85 | 128.30 | 127.00 | 127.85 | 125.06 | 99,343 |
| 2024-08-23 | 127.15 | 128.20 | 126.50 | 128.00 | 125.21 | 211,689 |
| 2024-08-22 | 126.75 | 127.25 | 126.25 | 126.85 | 124.09 | 166,561 |
| 2024-08-21 | 125.25 | 126.95 | 125.05 | 126.75 | 123.99 | 248,265 |
| 2024-08-20 | 124.15 | 125.15 | 123.85 | 124.95 | 122.23 | 198,560 |
| 2024-08-19 | 124.10 | 124.65 | 123.15 | 124.25 | 121.54 | 159,698 |
| 2024-08-16 | 124.55 | 125.00 | 124.05 | 124.25 | 121.54 | 194,723 |
| 2024-08-15 | 124.30 | 125.25 | 123.60 | 124.65 | 121.93 | 234,781 |
| 2024-08-14 | 124.00 | 125.20 | 123.30 | 124.05 | 121.35 | 213,702 |
| 2024-08-13 | 124.60 | 124.90 | 122.50 | 123.70 | 121.00 | 491,022 |
| 2024-08-12 | 126.15 | 126.30 | 124.55 | 124.55 | 121.84 | 386,694 |
| 2024-08-09 | 125.60 | 126.50 | 124.85 | 125.95 | 123.21 | 337,540 |
| 2024-08-08 | 128.30 | 128.55 | 125.10 | 126.10 | 123.35 | 398,635 |
| 2024-08-07 | 125.00 | 130.25 | 123.65 | 128.40 | 125.60 | 763,231 |
| 2024-08-06 | 131.00 | 132.10 | 130.35 | 131.40 | 128.54 | 417,465 |
| 2024-08-05 | 130.90 | 131.95 | 129.35 | 131.20 | 128.34 | 322,194 |
| 2024-08-02 | 131.85 | 133.25 | 131.15 | 131.25 | 128.39 | 354,461 |
| 2024-08-01 | 133.20 | 134.00 | 131.60 | 131.90 | 129.03 | 347,424 |
| 2024-07-31 | 136.45 | 136.55 | 131.20 | 134.20 | 131.28 | 523,950 |
| 2024-07-30 | 135.60 | 136.65 | 135.50 | 135.55 | 132.60 | 316,070 |
| 2024-07-29 | 136.40 | 136.85 | 135.15 | 135.40 | 132.45 | 243,794 |
| 2024-07-26 | 134.80 | 137.05 | 134.75 | 136.75 | 133.77 | 235,426 |
| 2024-07-25 | 136.20 | 137.15 | 135.10 | 135.30 | 132.35 | 198,174 |
| 2024-07-24 | 136.00 | 136.35 | 134.60 | 135.30 | 132.35 | 303,435 |
| 2024-07-23 | 138.30 | 138.45 | 137.15 | 137.20 | 134.21 | 216,327 |
| 2024-07-22 | 138.00 | 139.20 | 137.95 | 138.25 | 135.24 | 127,651 |
| 2024-07-19 | 137.25 | 137.85 | 137.05 | 137.10 | 134.11 | 203,841 |
| 2024-07-18 | 138.35 | 138.75 | 137.60 | 137.65 | 134.65 | 201,217 |
| 2024-07-17 | 135.80 | 137.85 | 135.80 | 137.10 | 134.11 | 284,215 |
| 2024-07-16 | 136.35 | 136.40 | 135.10 | 135.85 | 132.89 | 352,668 |
| 2024-07-15 | 138.35 | 138.75 | 136.90 | 136.90 | 133.92 | 186,358 |
| 2024-07-12 | 137.60 | 138.55 | 136.45 | 138.35 | 135.34 | 342,299 |
| 2024-07-11 | 138.75 | 138.75 | 136.50 | 137.65 | 134.65 | 256,923 |
| 2024-07-10 | 138.15 | 138.60 | 137.75 | 138.40 | 135.38 | 364,139 |
| 2024-07-09 | 137.75 | 139.45 | 137.55 | 137.85 | 134.85 | 276,510 |
| 2024-07-08 | 136.30 | 137.90 | 136.20 | 137.90 | 134.90 | 253,039 |
| 2024-07-05 | 136.05 | 137.10 | 135.65 | 136.25 | 133.28 | 284,015 |
| 2024-07-04 | 135.85 | 136.65 | 135.55 | 136.15 | 133.18 | 228,871 |
| 2024-07-03 | 136.60 | 136.75 | 134.95 | 135.80 | 132.84 | 270,399 |
| 2024-07-02 | 135.85 | 137.05 | 135.05 | 136.60 | 133.62 | 411,901 |
| 2024-07-01 | 136.80 | 137.25 | 135.95 | 136.55 | 133.57 | 323,738 |
| 2024-06-28 | 139.20 | 139.20 | 135.95 | 136.55 | 133.57 | 596,557 |
| 2024-06-27 | 142.05 | 142.25 | 138.30 | 138.45 | 135.43 | 396,880 |
| 2024-06-26 | 141.15 | 142.25 | 140.25 | 142.00 | 138.91 | 333,750 |
| 2024-06-25 | 142.50 | 143.15 | 140.50 | 140.95 | 137.88 | 322,953 |
| 2024-06-24 | 140.75 | 141.90 | 140.75 | 141.75 | 138.66 | 268,822 |
| 2024-06-21 | 140.15 | 141.40 | 140.00 | 141.00 | 137.93 | 769,947 |
| 2024-06-20 | 139.60 | 140.85 | 139.20 | 140.45 | 137.39 | 303,753 |
| 2024-06-19 | 141.80 | 141.95 | 137.95 | 139.55 | 136.51 | 412,547 |
| 2024-06-18 | 146.00 | 146.85 | 141.55 | 142.05 | 138.95 | 577,538 |
| 2024-06-17 | 146.55 | 147.00 | 145.00 | 146.15 | 142.97 | 389,612 |
| 2024-06-14 | 145.65 | 146.65 | 145.00 | 146.45 | 143.26 | 294,865 |
| 2024-06-13 | 146.40 | 146.45 | 144.00 | 145.30 | 142.13 | 162,209 |
| 2024-06-12 | 144.85 | 146.70 | 144.50 | 146.50 | 143.31 | 187,365 |
| 2024-06-11 | 144.20 | 144.90 | 142.85 | 144.50 | 141.35 | 257,604 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 1.0000 EUR |
| 2025-04-22 | 1.0000 EUR |
| 2024-04-19 | 1.0000 EUR |
| 2023-04-14 | 0.7000 EUR |
| 2022-04-19 | 0.7000 EUR |
| 2021-04-06 | 0.7000 EUR |
| 2020-04-30 | 0.7000 EUR |
| 2019-04-18 | 0.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.