Beiersdorf Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	133.20	134.20	132.90	134.20	130.31	162,066
2023-12-15	133.00	133.30	131.50	133.05	129.19	513,375
2023-12-14	136.95	137.10	132.25	132.95	129.09	485,374
2023-12-13	135.10	136.85	134.95	135.85	131.91	347,612
2023-12-12	133.70	135.25	133.70	135.05	131.13	268,833
2023-12-11	131.85	133.50	131.65	133.20	129.34	213,212
2023-12-08	132.05	132.70	131.00	132.50	128.66	169,950
2023-12-07	132.00	132.40	131.40	131.85	128.03	201,937
2023-12-06	130.95	132.20	130.35	131.75	127.93	203,540
2023-12-05	130.50	131.35	130.25	131.10	127.30	220,024
2023-12-04	129.50	130.80	129.05	130.30	126.52	110,765
2023-12-01	129.10	129.75	128.65	129.75	125.99	162,237
2023-11-30	129.05	129.20	128.20	128.70	124.97	630,275
2023-11-29	129.65	130.00	128.55	129.15	125.40	145,459
2023-11-28	128.70	129.45	128.15	129.45	125.70	158,254
2023-11-27	128.60	130.10	128.60	128.95	125.21	155,877
2023-11-24	128.05	128.55	127.30	128.40	124.68	101,873
2023-11-23	127.95	128.55	127.40	127.90	124.19	100,541
2023-11-22	125.90	128.10	125.85	127.65	123.95	234,691
2023-11-21	123.35	125.50	123.35	125.40	121.76	158,366
2023-11-20	124.60	124.90	123.35	123.45	119.87	210,467
2023-11-17	124.95	125.70	124.25	124.65	121.03	204,347
2023-11-16	124.75	125.40	124.10	124.85	121.23	208,601
2023-11-15	125.40	125.80	124.15	124.70	121.08	171,124
2023-11-14	123.25	125.80	123.15	125.40	121.76	251,095
2023-11-13	123.70	123.70	122.40	123.30	119.72	207,093
2023-11-10	123.20	124.10	122.95	123.70	120.11	193,569
2023-11-09	123.05	124.10	122.95	123.45	119.87	222,958
2023-11-08	122.65	123.85	122.00	123.40	119.82	186,838
2023-11-07	122.60	123.45	122.35	122.65	119.09	166,319
2023-11-06	123.00	123.50	121.50	122.40	118.85	225,816
2023-11-03	125.00	125.20	123.20	123.30	119.72	190,787
2023-11-02	125.00	125.30	124.25	124.90	121.28	242,945
2023-11-01	124.65	125.05	121.55	124.65	121.03	313,985
2023-10-31	122.85	124.70	122.60	124.05	120.45	272,551
2023-10-30	121.40	122.90	121.15	122.80	119.24	192,640
2023-10-27	121.15	122.40	120.60	121.45	117.93	297,844
2023-10-26	122.75	123.05	120.55	121.45	117.93	358,629
2023-10-25	118.00	124.55	118.00	124.35	120.74	478,197
2023-10-24	121.95	122.25	120.70	122.10	118.56	263,674
2023-10-23	121.65	122.15	121.20	121.90	118.36	210,303
2023-10-20	120.05	122.80	119.80	121.65	118.12	422,166
2023-10-19	120.90	121.90	120.35	121.05	117.54	238,940
2023-10-18	121.75	122.35	121.10	121.55	118.02	163,334
2023-10-17	121.00	122.10	121.00	121.70	118.17	111,493
2023-10-16	122.55	122.55	120.95	121.25	117.73	201,830
2023-10-13	121.75	123.25	121.75	122.05	118.51	254,519
2023-10-12	123.45	123.45	121.65	122.15	118.61	214,755
2023-10-11	121.85	123.75	121.40	123.15	119.58	259,526
2023-10-10	122.20	122.60	121.55	121.95	118.41	215,119
2023-10-09	122.30	122.35	121.10	121.25	117.73	147,228
2023-10-06	121.15	122.90	118.65	122.55	119.00	391,505
2023-10-05	120.35	122.25	119.90	121.15	117.64	202,163
2023-10-04	120.45	121.30	120.15	120.15	116.67	400,668
2023-10-03	121.75	122.65	120.85	121.00	117.49	320,382
2023-10-02	122.85	122.85	121.10	121.95	118.41	202,802
2023-09-29	122.45	123.25	122.10	122.15	118.61	279,410
2023-09-28	121.85	122.15	120.65	121.25	117.73	162,153
2023-09-27	124.05	124.05	121.35	121.70	118.17	227,386
2023-09-26	123.50	124.70	123.25	124.20	120.60	385,985

← NewerPage 13 of 22 · 1,280 trading daysOlder →

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.