Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	126.05	126.25	123.80	124.05	120.45	224,825
2023-09-22	125.45	126.20	125.10	125.95	122.30	286,234
2023-09-21	126.25	127.70	125.65	126.20	122.54	408,121
2023-09-20	124.05	127.00	123.80	126.75	123.07	466,969
2023-09-19	122.00	123.75	121.60	123.45	119.87	373,889
2023-09-18	122.05	122.45	120.75	122.10	118.56	257,716
2023-09-15	121.95	122.90	121.85	122.30	118.75	421,477
2023-09-14	121.95	121.95	120.10	121.30	117.78	237,781
2023-09-13	121.90	122.05	120.50	121.85	118.32	146,634
2023-09-12	124.75	124.95	122.35	122.45	118.90	253,628
2023-09-11	122.20	122.50	121.50	122.25	118.70	144,972
2023-09-08	121.85	122.00	120.55	121.80	118.27	146,920
2023-09-07	120.75	121.55	119.85	121.45	117.93	139,988
2023-09-06	121.30	121.30	119.85	120.65	117.15	159,926
2023-09-05	120.55	121.90	120.35	121.40	117.88	136,893
2023-09-04	122.10	122.15	121.10	121.15	117.64	115,815
2023-09-01	121.70	122.50	121.20	122.15	118.61	177,069
2023-08-31	121.10	121.60	120.60	120.80	117.30	330,967
2023-08-30	120.90	121.65	120.75	121.05	117.54	136,672
2023-08-29	121.20	121.65	120.55	120.75	117.25	129,817
2023-08-28	121.55	121.60	120.80	120.95	117.44	69,379
2023-08-25	119.40	121.55	119.35	120.95	117.44	149,646
2023-08-24	120.85	121.35	119.75	119.90	116.42	113,659
2023-08-23	119.30	120.75	119.30	120.20	116.71	109,439
2023-08-22	119.35	119.75	118.65	119.15	115.69	127,366
2023-08-21	119.55	120.95	119.00	119.20	115.74	105,578
2023-08-18	119.75	119.80	118.70	119.50	116.03	217,509
2023-08-17	119.80	120.70	119.40	120.00	116.52	156,315
2023-08-16	121.20	121.85	119.95	120.15	116.67	154,143
2023-08-15	121.60	122.10	119.75	120.90	117.39	127,876
2023-08-14	121.10	121.55	120.50	121.30	117.78	89,147
2023-08-11	120.90	121.65	120.80	121.10	117.59	155,788
2023-08-10	119.70	121.40	119.55	121.15	117.64	186,369
2023-08-09	120.05	120.55	118.70	119.10	115.65	162,922
2023-08-08	118.85	120.45	118.85	119.65	116.18	203,069
2023-08-07	119.25	119.90	118.05	118.50	115.06	169,992
2023-08-04	120.40	120.40	118.55	119.50	116.03	267,673
2023-08-03	119.30	121.25	119.05	120.40	116.91	339,916
2023-08-02	116.20	116.70	115.65	115.95	112.59	186,420
2023-08-01	118.10	118.30	116.75	116.75	113.36	157,076
2023-07-31	119.15	119.55	117.80	117.80	114.38	175,179
2023-07-28	117.65	119.65	117.65	119.15	115.69	245,192
2023-07-27	117.80	118.70	117.15	117.65	114.24	171,455
2023-07-26	116.65	117.50	115.95	117.15	113.75	234,382
2023-07-25	115.65	117.75	115.65	117.55	114.14	322,838
2023-07-24	115.25	116.00	114.45	114.90	111.57	189,966
2023-07-21	114.60	115.70	114.30	115.70	112.34	247,821
2023-07-20	114.35	114.65	113.40	114.30	110.99	224,004
2023-07-19	115.55	115.75	114.75	114.75	111.42	195,903
2023-07-18	116.10	116.10	115.30	115.45	112.10	92,801
2023-07-17	116.85	117.05	115.70	116.20	112.83	128,238
2023-07-14	116.35	117.40	116.25	117.00	113.61	122,370
2023-07-13	116.20	117.35	116.00	116.40	113.02	158,648
2023-07-12	116.00	116.30	115.45	116.05	112.68	150,429
2023-07-11	116.55	116.85	115.75	115.75	112.39	164,990
2023-07-10	116.30	116.95	116.05	116.60	113.22	123,136
2023-07-07	117.90	118.10	116.35	116.50	113.12	150,367
2023-07-06	120.05	120.15	118.20	118.25	114.82	194,730
2023-07-05	120.00	120.90	119.90	120.40	116.91	116,617
2023-07-04	121.05	121.25	120.30	120.30	116.81	80,811

← NewerPage 14 of 22 · 1,275 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.