Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	108.85	109.55	107.70	108.15	104.41	176,872
2023-01-11	108.90	110.00	107.60	108.70	104.94	405,797
2023-01-10	109.30	109.90	108.55	109.45	105.67	157,288
2023-01-09	108.25	109.25	107.90	109.20	105.42	158,875
2023-01-06	108.00	109.05	107.50	108.30	104.55	163,458
2023-01-05	107.85	108.85	106.75	107.80	104.07	213,097
2023-01-04	108.15	109.25	108.00	108.80	105.04	208,241
2023-01-03	106.90	107.55	106.00	107.50	103.78	197,109
2023-01-02	107.50	107.50	106.40	107.15	103.44	92,823
2022-12-30	107.25	107.90	107.00	107.20	103.49	77,993
2022-12-29	106.35	107.85	105.85	107.45	103.73	141,456
2022-12-28	107.45	107.90	106.40	106.55	102.87	102,518
2022-12-27	107.00	107.50	106.90	107.30	103.59	79,492
2022-12-23	106.45	106.80	105.95	106.40	102.72	117,754
2022-12-22	107.60	108.40	106.10	106.45	102.77	160,516
2022-12-21	105.95	107.65	105.90	107.65	103.93	210,348
2022-12-20	105.90	107.20	105.65	105.65	102.00	237,844
2022-12-19	106.80	106.90	106.15	106.45	102.77	170,112
2022-12-16	105.35	106.95	105.30	106.65	102.96	659,189
2022-12-15	108.05	108.25	106.10	106.15	102.48	295,389
2022-12-14	106.20	108.85	105.90	108.50	104.75	250,961
2022-12-13	107.50	108.25	106.60	106.60	102.91	257,353
2022-12-12	106.75	107.95	106.45	107.45	103.73	230,936
2022-12-09	107.25	107.30	105.55	105.95	102.29	150,060
2022-12-08	105.70	107.10	105.50	106.80	103.11	251,248
2022-12-07	105.15	106.15	104.70	105.40	101.76	221,723
2022-12-06	104.50	105.65	104.50	105.45	101.80	219,793
2022-12-05	105.65	105.90	103.80	104.85	101.22	191,903
2022-12-02	105.65	106.00	104.80	105.75	102.09	207,258
2022-12-01	104.35	105.65	104.20	105.65	102.00	268,408
2022-11-30	103.10	104.60	102.70	103.95	100.36	763,133
2022-11-29	104.60	104.75	102.70	102.95	99.390	216,469
2022-11-28	104.55	104.80	103.40	104.60	100.98	203,309
2022-11-25	105.55	105.55	104.05	104.80	101.18	167,913
2022-11-24	103.65	105.65	103.65	105.30	101.66	224,739
2022-11-23	103.65	104.25	102.30	103.90	100.31	263,125
2022-11-22	103.40	104.20	102.25	103.35	99.776	217,368
2022-11-21	102.05	103.70	102.05	103.45	99.873	281,357
2022-11-18	102.45	103.10	101.85	102.35	98.811	321,567
2022-11-17	101.55	102.15	100.50	102.10	98.569	255,793
2022-11-16	98.740	101.50	98.740	101.15	97.652	342,073
2022-11-15	98.220	100.35	97.960	98.680	95.268	270,492
2022-11-14	98.140	99.760	97.900	98.600	95.190	285,254
2022-11-11	101.50	101.55	97.140	97.760	94.379	546,046
2022-11-10	97.780	101.25	97.720	100.55	97.073	453,108
2022-11-09	96.800	98.520	96.580	98.240	94.843	226,907
2022-11-08	95.860	97.700	95.540	97.260	93.897	198,733
2022-11-07	96.380	97.240	96.060	96.080	92.758	259,615
2022-11-04	94.240	97.440	94.000	96.480	93.144	397,263
2022-11-03	93.980	95.420	93.840	94.100	90.846	232,829
2022-11-02	95.500	96.900	93.380	94.000	90.749	339,957
2022-11-01	97.620	97.680	94.720	95.400	92.101	229,533
2022-10-31	97.040	98.080	96.620	97.180	93.819	322,576
2022-10-28	97.120	97.340	94.040	96.500	93.163	494,399
2022-10-27	100.35	100.55	96.220	96.840	93.491	420,220
2022-10-26	101.85	101.85	97.980	100.35	96.880	464,419
2022-10-25	100.55	101.85	99.920	101.85	98.328	214,223
2022-10-24	100.00	100.95	99.720	100.45	96.976	215,752
2022-10-21	99.400	100.15	98.520	99.680	96.233	295,010
2022-10-20	99.480	100.50	99.040	100.10	96.639	190,272

← NewerPage 17 of 22 · 1,281 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.