Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 144.15 | 145.55 | 143.65 | 144.15 | 141.01 | 136,368 |
| 2024-06-07 | 143.00 | 145.10 | 142.75 | 145.05 | 141.89 | 152,085 |
| 2024-06-06 | 144.30 | 145.10 | 141.55 | 142.95 | 139.84 | 250,350 |
| 2024-06-05 | 144.50 | 144.50 | 143.00 | 144.00 | 140.86 | 191,788 |
| 2024-06-04 | 144.70 | 145.90 | 143.75 | 143.90 | 140.76 | 255,640 |
| 2024-06-03 | 144.80 | 145.60 | 143.50 | 144.60 | 141.45 | 240,891 |
| 2024-05-31 | 143.05 | 144.70 | 142.40 | 144.35 | 141.20 | 660,756 |
| 2024-05-30 | 144.85 | 145.00 | 143.05 | 143.05 | 139.93 | 209,711 |
| 2024-05-29 | 144.00 | 144.20 | 142.80 | 143.60 | 140.47 | 262,464 |
| 2024-05-28 | 145.90 | 146.15 | 143.90 | 143.90 | 140.76 | 288,190 |
| 2024-05-27 | 146.05 | 146.15 | 145.30 | 145.90 | 142.72 | 116,581 |
| 2024-05-24 | 145.75 | 147.10 | 145.45 | 146.20 | 143.01 | 177,304 |
| 2024-05-23 | 147.35 | 147.60 | 145.35 | 146.30 | 143.11 | 204,541 |
| 2024-05-22 | 146.10 | 147.05 | 145.95 | 147.00 | 143.80 | 222,114 |
| 2024-05-21 | 145.45 | 146.25 | 145.20 | 146.25 | 143.06 | 237,863 |
| 2024-05-20 | 144.75 | 145.55 | 144.45 | 145.35 | 142.18 | 135,979 |
| 2024-05-17 | 143.60 | 144.95 | 143.25 | 144.70 | 141.55 | 274,392 |
| 2024-05-16 | 144.40 | 144.65 | 143.80 | 144.00 | 140.86 | 284,588 |
| 2024-05-15 | 145.30 | 145.30 | 142.80 | 144.40 | 141.25 | 260,396 |
| 2024-05-14 | 147.10 | 147.30 | 144.80 | 145.05 | 141.89 | 282,886 |
| 2024-05-13 | 147.45 | 147.80 | 146.40 | 147.00 | 143.80 | 191,801 |
| 2024-05-10 | 146.10 | 147.25 | 145.65 | 147.25 | 144.04 | 334,589 |
| 2024-05-09 | 144.35 | 146.40 | 144.35 | 145.75 | 142.57 | 238,516 |
| 2024-05-08 | 144.55 | 145.55 | 144.30 | 144.35 | 141.20 | 288,853 |
| 2024-05-07 | 143.90 | 144.55 | 142.90 | 144.10 | 140.96 | 237,578 |
| 2024-05-06 | 142.85 | 144.35 | 142.80 | 143.95 | 140.81 | 187,491 |
| 2024-05-03 | 142.25 | 143.50 | 142.05 | 143.15 | 140.03 | 259,773 |
| 2024-05-02 | 140.55 | 142.65 | 140.50 | 142.15 | 139.05 | 385,879 |
| 2024-04-30 | 139.85 | 140.95 | 139.55 | 140.55 | 137.49 | 285,342 |
| 2024-04-29 | 140.60 | 141.25 | 139.45 | 139.45 | 136.41 | 249,168 |
| 2024-04-26 | 138.90 | 140.75 | 138.80 | 140.50 | 137.44 | 215,266 |
| 2024-04-25 | 139.70 | 139.85 | 138.25 | 139.05 | 136.02 | 288,800 |
| 2024-04-24 | 137.60 | 139.75 | 137.45 | 138.60 | 135.58 | 290,544 |
| 2024-04-23 | 137.00 | 138.80 | 136.80 | 137.60 | 134.60 | 288,391 |
| 2024-04-22 | 136.50 | 137.45 | 136.40 | 136.40 | 133.43 | 230,757 |
| 2024-04-19 | 135.60 | 137.10 | 135.10 | 135.80 | 132.84 | 276,848 |
| 2024-04-18 | 134.50 | 135.95 | 134.35 | 135.60 | 131.67 | 323,586 |
| 2024-04-17 | 133.80 | 136.60 | 133.55 | 133.95 | 130.07 | 268,590 |
| 2024-04-16 | 135.00 | 135.20 | 132.80 | 133.85 | 129.97 | 504,524 |
| 2024-04-15 | 131.30 | 132.70 | 130.80 | 132.40 | 128.56 | 323,146 |
| 2024-04-12 | 131.20 | 132.20 | 130.65 | 131.15 | 127.35 | 261,606 |
| 2024-04-11 | 129.35 | 131.25 | 129.35 | 130.80 | 127.01 | 292,930 |
| 2024-04-10 | 129.25 | 130.40 | 128.90 | 129.45 | 125.70 | 191,374 |
| 2024-04-09 | 129.30 | 129.60 | 128.55 | 129.20 | 125.45 | 168,673 |
| 2024-04-08 | 129.95 | 130.25 | 129.10 | 129.65 | 125.89 | 217,079 |
| 2024-04-05 | 130.25 | 131.05 | 130.00 | 130.35 | 126.57 | 169,609 |
| 2024-04-04 | 129.75 | 131.10 | 129.45 | 130.90 | 127.10 | 165,599 |
| 2024-04-03 | 132.20 | 132.35 | 129.65 | 129.85 | 126.08 | 308,810 |
| 2024-04-02 | 134.65 | 135.30 | 132.40 | 132.40 | 128.56 | 273,972 |
| 2024-03-28 | 135.85 | 136.00 | 134.75 | 134.95 | 131.04 | 224,839 |
| 2024-03-27 | 134.75 | 136.55 | 134.75 | 135.65 | 131.72 | 243,705 |
| 2024-03-26 | 133.05 | 134.65 | 132.85 | 134.25 | 130.36 | 242,646 |
| 2024-03-25 | 132.85 | 134.05 | 132.75 | 133.20 | 129.34 | 166,728 |
| 2024-03-22 | 132.90 | 134.05 | 132.85 | 133.00 | 129.14 | 234,936 |
| 2024-03-21 | 133.00 | 133.25 | 131.70 | 132.75 | 128.90 | 194,137 |
| 2024-03-20 | 133.60 | 133.60 | 132.20 | 133.10 | 129.24 | 211,457 |
| 2024-03-19 | 133.30 | 133.65 | 132.15 | 133.50 | 129.63 | 245,525 |
| 2024-03-18 | 134.00 | 134.75 | 133.30 | 133.50 | 129.63 | 191,276 |
| 2024-03-15 | 135.35 | 135.35 | 133.25 | 134.05 | 130.16 | 508,397 |
| 2024-03-14 | 136.80 | 137.00 | 134.20 | 135.20 | 131.28 | 280,529 |
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.