Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	121.40	124.10	119.50	122.80	118.55	702,000
2023-04-04	121.70	122.25	120.80	120.90	116.72	196,739
2023-04-03	120.50	121.30	119.80	121.30	117.11	306,833
2023-03-31	118.35	120.90	118.20	119.95	115.80	387,192
2023-03-30	118.80	118.80	117.40	118.05	113.97	262,123
2023-03-29	118.20	119.10	118.10	118.10	114.02	305,368
2023-03-28	118.60	119.25	117.65	118.05	113.97	173,883
2023-03-27	118.00	119.05	117.85	117.95	113.87	197,292
2023-03-24	117.35	118.45	116.95	117.35	113.29	245,796
2023-03-23	116.50	117.60	115.95	117.25	113.20	271,933
2023-03-22	115.40	117.05	115.40	116.65	112.62	289,104
2023-03-21	114.70	116.10	114.30	115.35	111.36	245,593
2023-03-20	112.95	114.60	112.75	114.20	110.25	173,251
2023-03-17	114.05	114.50	112.70	112.95	109.04	559,228
2023-03-16	112.45	114.40	112.05	114.00	110.06	335,891
2023-03-15	112.50	112.75	110.85	111.75	107.89	285,940
2023-03-14	111.25	112.80	110.95	112.40	108.51	204,578
2023-03-13	111.80	112.30	110.45	111.00	107.16	301,839
2023-03-10	110.75	112.80	110.75	111.70	107.84	189,111
2023-03-09	111.55	111.95	110.85	111.70	107.84	228,059
2023-03-08	111.40	111.70	110.85	111.60	107.74	205,132
2023-03-07	111.10	111.75	110.40	111.40	107.55	175,848
2023-03-06	112.00	112.60	111.00	111.10	107.26	229,159
2023-03-03	113.65	113.75	111.40	111.65	107.79	297,227
2023-03-02	112.00	113.95	110.55	113.60	109.67	285,892
2023-03-01	110.35	114.30	109.05	112.45	108.56	606,790
2023-02-28	114.25	114.25	112.15	113.00	109.09	386,060
2023-02-27	113.05	114.70	113.05	114.00	110.06	227,494
2023-02-24	114.20	114.65	113.05	113.05	109.14	467,880
2023-02-23	115.25	115.45	113.95	114.00	110.06	159,144
2023-02-22	113.95	115.30	113.20	115.05	111.07	230,138
2023-02-21	112.65	113.75	112.55	113.75	109.82	166,255
2023-02-20	113.50	113.60	112.35	113.00	109.09	120,141
2023-02-17	113.05	113.95	112.45	113.20	109.29	248,561
2023-02-16	113.30	113.60	112.65	113.55	109.62	196,200
2023-02-15	112.80	113.35	112.10	112.95	109.04	178,531
2023-02-14	112.35	113.70	112.15	112.95	109.04	176,938
2023-02-13	110.30	112.30	110.30	112.20	108.32	233,503
2023-02-10	110.20	110.95	109.35	110.10	106.29	167,400
2023-02-09	110.20	110.70	110.10	110.30	106.49	298,178
2023-02-08	110.45	111.05	109.75	109.80	106.00	248,654
2023-02-07	111.65	112.05	109.60	110.30	106.49	230,376
2023-02-06	112.00	112.30	111.60	112.05	108.18	164,891
2023-02-03	111.40	113.05	110.60	112.45	108.56	186,456
2023-02-02	111.90	113.15	110.50	111.75	107.89	364,239
2023-02-01	111.70	112.00	111.05	111.90	108.03	178,140
2023-01-31	111.90	112.05	110.75	111.60	107.74	193,071
2023-01-30	109.05	112.10	109.05	112.00	108.13	223,616
2023-01-27	110.50	110.55	109.25	109.55	105.76	173,871
2023-01-26	111.60	111.60	109.45	109.95	106.15	233,277
2023-01-25	111.30	111.40	109.95	110.70	106.87	144,817
2023-01-24	111.80	111.80	110.50	111.20	107.35	183,301
2023-01-23	111.50	112.05	111.25	111.70	107.84	163,400
2023-01-20	110.85	111.30	110.40	111.25	107.40	162,315
2023-01-19	111.00	111.85	110.50	111.15	107.31	290,302
2023-01-18	110.95	111.90	110.30	110.50	106.68	216,279
2023-01-17	110.45	111.60	109.85	110.90	107.07	188,936
2023-01-16	109.65	111.00	109.50	110.60	106.78	152,187
2023-01-13	108.25	109.70	108.25	109.35	105.57	214,040
2023-01-12	108.85	109.55	107.70	108.15	104.41	176,872

← NewerPage 16 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.