Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 136.80 | 137.00 | 134.20 | 135.20 | 131.28 | 280,529 |
| 2024-03-13 | 135.80 | 136.95 | 135.55 | 136.65 | 132.69 | 226,552 |
| 2024-03-12 | 136.20 | 136.35 | 134.40 | 135.75 | 131.81 | 134,841 |
| 2024-03-11 | 135.00 | 136.30 | 134.95 | 135.90 | 131.96 | 205,760 |
| 2024-03-08 | 133.40 | 135.05 | 133.00 | 135.05 | 131.13 | 295,813 |
| 2024-03-07 | 131.70 | 133.00 | 130.45 | 132.90 | 129.05 | 179,299 |
| 2024-03-06 | 131.60 | 132.40 | 130.20 | 131.85 | 128.03 | 337,461 |
| 2024-03-05 | 132.45 | 133.35 | 131.20 | 131.65 | 127.83 | 230,158 |
| 2024-03-04 | 132.40 | 133.10 | 131.70 | 133.05 | 129.19 | 201,286 |
| 2024-03-01 | 132.45 | 133.65 | 131.85 | 132.70 | 128.85 | 392,914 |
| 2024-02-29 | 130.70 | 134.45 | 129.30 | 132.55 | 128.71 | 964,393 |
| 2024-02-28 | 139.10 | 139.40 | 136.85 | 137.70 | 133.71 | 265,884 |
| 2024-02-27 | 141.35 | 141.45 | 138.60 | 139.10 | 135.07 | 227,081 |
| 2024-02-26 | 140.55 | 141.65 | 140.20 | 140.95 | 136.86 | 198,445 |
| 2024-02-23 | 141.00 | 141.25 | 139.85 | 140.75 | 136.67 | 194,526 |
| 2024-02-22 | 140.15 | 141.10 | 139.50 | 140.60 | 136.52 | 201,525 |
| 2024-02-21 | 138.80 | 140.15 | 138.15 | 139.55 | 135.50 | 173,888 |
| 2024-02-20 | 136.45 | 139.55 | 136.25 | 139.05 | 135.02 | 283,030 |
| 2024-02-19 | 136.85 | 137.15 | 135.80 | 136.45 | 132.49 | 204,409 |
| 2024-02-16 | 137.45 | 138.00 | 137.05 | 137.25 | 133.27 | 335,409 |
| 2024-02-15 | 136.95 | 138.00 | 136.55 | 137.15 | 133.17 | 219,393 |
| 2024-02-14 | 137.75 | 138.30 | 137.00 | 137.25 | 133.27 | 232,117 |
| 2024-02-13 | 138.60 | 138.75 | 137.20 | 138.00 | 134.00 | 156,355 |
| 2024-02-12 | 138.15 | 138.80 | 137.10 | 138.55 | 134.53 | 157,286 |
| 2024-02-09 | 137.90 | 139.10 | 136.80 | 138.10 | 134.09 | 389,870 |
| 2024-02-08 | 141.35 | 142.05 | 139.60 | 140.10 | 136.04 | 194,743 |
| 2024-02-07 | 141.50 | 143.15 | 140.65 | 140.95 | 136.86 | 181,246 |
| 2024-02-06 | 140.85 | 143.90 | 140.30 | 141.70 | 137.59 | 301,468 |
| 2024-02-05 | 135.10 | 141.00 | 134.65 | 140.45 | 136.38 | 391,015 |
| 2024-02-02 | 136.75 | 136.95 | 134.85 | 135.10 | 131.18 | 117,216 |
| 2024-02-01 | 136.20 | 136.40 | 135.15 | 136.25 | 132.30 | 135,403 |
| 2024-01-31 | 136.20 | 136.85 | 135.80 | 135.85 | 131.91 | 147,358 |
| 2024-01-30 | 135.70 | 136.85 | 134.60 | 136.00 | 132.06 | 188,970 |
| 2024-01-29 | 133.70 | 135.75 | 133.50 | 135.60 | 131.67 | 188,616 |
| 2024-01-26 | 133.40 | 134.60 | 133.15 | 134.15 | 130.26 | 146,048 |
| 2024-01-25 | 132.25 | 133.25 | 131.90 | 133.15 | 129.29 | 141,303 |
| 2024-01-24 | 134.65 | 134.80 | 132.25 | 132.40 | 128.56 | 169,031 |
| 2024-01-23 | 135.50 | 135.50 | 133.00 | 134.60 | 130.70 | 166,346 |
| 2024-01-22 | 135.75 | 135.80 | 134.75 | 135.20 | 131.28 | 78,096 |
| 2024-01-19 | 134.90 | 135.50 | 134.45 | 135.00 | 131.08 | 152,452 |
| 2024-01-18 | 134.30 | 134.80 | 133.05 | 134.80 | 130.89 | 201,201 |
| 2024-01-17 | 133.35 | 134.25 | 132.45 | 134.25 | 130.36 | 227,674 |
| 2024-01-16 | 133.50 | 135.30 | 132.95 | 134.40 | 130.50 | 151,111 |
| 2024-01-15 | 138.25 | 138.35 | 134.25 | 134.25 | 130.36 | 233,308 |
| 2024-01-12 | 138.60 | 139.55 | 138.10 | 138.15 | 134.14 | 202,663 |
| 2024-01-11 | 138.25 | 139.05 | 137.70 | 138.10 | 134.09 | 164,357 |
| 2024-01-10 | 137.35 | 138.05 | 136.15 | 138.05 | 134.05 | 160,505 |
| 2024-01-09 | 135.90 | 137.10 | 135.60 | 136.95 | 132.98 | 122,442 |
| 2024-01-08 | 134.10 | 135.65 | 134.05 | 135.65 | 131.72 | 94,354 |
| 2024-01-05 | 134.35 | 134.65 | 133.45 | 134.00 | 130.11 | 165,493 |
| 2024-01-04 | 134.80 | 135.05 | 134.00 | 135.05 | 131.13 | 120,273 |
| 2024-01-03 | 134.85 | 136.10 | 134.70 | 135.30 | 131.38 | 191,170 |
| 2024-01-02 | 136.00 | 136.15 | 134.55 | 135.00 | 131.08 | 127,940 |
| 2023-12-29 | 135.30 | 135.70 | 135.00 | 135.70 | 131.76 | 84,270 |
| 2023-12-28 | 134.90 | 135.25 | 134.45 | 135.00 | 131.08 | 89,186 |
| 2023-12-27 | 135.00 | 135.10 | 133.75 | 134.60 | 130.70 | 74,588 |
| 2023-12-22 | 134.10 | 134.95 | 133.80 | 134.90 | 130.99 | 124,322 |
| 2023-12-21 | 134.65 | 135.60 | 134.00 | 134.35 | 130.45 | 146,482 |
| 2023-12-20 | 134.25 | 135.05 | 133.90 | 134.75 | 130.84 | 184,465 |
| 2023-12-19 | 134.00 | 135.15 | 133.45 | 134.25 | 130.36 | 251,270 |
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.