Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	121.40	121.40	120.50	120.55	117.05	188,998
2023-06-30	119.85	121.65	119.60	121.25	117.73	364,127
2023-06-29	119.85	120.30	119.35	120.05	116.57	145,272
2023-06-28	119.55	119.95	119.05	119.95	116.47	165,399
2023-06-27	120.00	120.10	118.85	119.15	115.69	220,922
2023-06-26	120.85	121.05	119.70	119.70	116.23	217,731
2023-06-23	120.50	121.10	120.00	120.60	117.10	238,369
2023-06-22	121.00	121.05	119.55	120.40	116.91	181,527
2023-06-21	121.55	121.95	121.10	121.55	118.02	178,586
2023-06-20	120.75	122.25	120.25	121.80	118.27	177,749
2023-06-19	122.95	123.20	120.70	121.15	117.64	381,190
2023-06-16	119.65	120.80	119.60	120.55	117.05	694,732
2023-06-15	119.30	120.05	119.00	119.80	116.33	202,340
2023-06-14	119.65	119.65	118.80	119.45	115.99	212,091
2023-06-13	119.00	119.95	117.45	119.60	116.13	368,222
2023-06-12	117.80	119.05	117.75	118.60	115.16	209,932
2023-06-09	117.90	118.00	116.50	117.20	113.80	164,824
2023-06-08	118.00	118.05	116.95	117.75	114.33	208,269
2023-06-07	119.15	119.85	118.05	118.10	114.67	238,670
2023-06-06	119.00	119.80	118.85	119.25	115.79	211,642
2023-06-05	120.75	120.90	119.10	119.35	115.89	201,315
2023-06-02	118.90	121.10	118.70	120.65	117.15	254,071
2023-06-01	120.25	120.40	118.60	119.30	115.84	212,295
2023-05-31	120.50	121.45	118.80	119.15	115.69	1,175,025
2023-05-30	123.85	124.30	121.10	121.15	117.64	189,613
2023-05-29	124.50	124.50	123.50	123.95	120.36	90,902
2023-05-26	122.90	124.40	122.70	124.10	120.50	223,404
2023-05-25	122.80	123.35	121.90	122.90	119.34	164,417
2023-05-24	124.65	124.65	121.40	122.65	119.09	329,138
2023-05-23	126.25	126.40	124.65	125.15	121.52	348,550
2023-05-22	127.15	127.40	125.95	126.65	122.98	227,544
2023-05-19	127.80	127.85	126.90	127.40	123.71	230,788
2023-05-18	126.45	127.75	126.40	127.45	123.75	175,899
2023-05-17	126.40	126.75	126.10	126.35	122.69	229,752
2023-05-16	126.95	126.95	125.40	126.50	122.83	168,493
2023-05-15	126.80	127.55	126.50	126.80	123.12	137,143
2023-05-12	126.20	127.30	125.80	126.45	122.78	242,788
2023-05-11	124.85	125.90	124.80	125.90	122.25	175,362
2023-05-10	125.10	125.55	123.55	124.45	120.84	234,548
2023-05-09	126.35	126.50	125.20	125.65	122.01	176,051
2023-05-08	126.05	126.60	125.55	126.45	122.78	128,818
2023-05-05	127.45	127.65	125.65	126.00	122.35	286,272
2023-05-04	124.50	126.95	123.40	126.45	122.78	290,235
2023-05-03	127.60	128.60	126.50	126.90	123.22	343,047
2023-05-02	126.40	127.10	125.90	126.95	123.27	219,392
2023-04-28	127.20	127.70	126.05	126.60	122.93	248,037
2023-04-27	125.70	127.20	125.45	126.45	122.78	275,396
2023-04-26	124.20	126.35	124.10	125.70	122.05	281,890
2023-04-25	124.90	125.70	124.40	125.30	121.67	226,823
2023-04-24	125.65	125.80	124.75	125.30	121.67	189,942
2023-04-21	123.90	126.20	123.90	125.80	122.15	285,413
2023-04-20	123.55	124.65	123.10	124.10	120.50	272,213
2023-04-19	122.45	124.05	122.45	123.30	119.72	280,607
2023-04-18	121.45	122.25	120.65	122.25	118.70	254,201
2023-04-17	120.65	122.00	120.55	121.45	117.93	252,386
2023-04-14	121.55	121.60	120.20	120.50	117.01	198,769
2023-04-13	121.30	122.70	121.30	121.85	117.64	309,206
2023-04-12	121.40	121.60	120.20	120.90	116.72	252,316
2023-04-11	121.25	121.75	120.95	121.40	117.20	257,463
2023-04-06	122.90	122.90	120.05	121.30	117.11	347,155

← NewerPage 15 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.