Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	100.65	101.20	99.520	100.45	96.976	200,562
2022-10-17	100.75	100.75	99.400	100.10	96.639	171,442
2022-10-14	100.30	101.60	99.800	100.25	96.783	209,326
2022-10-13	100.30	100.30	97.680	99.420	95.982	206,472
2022-10-12	100.55	101.30	99.920	100.60	97.121	242,622
2022-10-11	99.920	101.50	99.920	100.70	97.218	221,693
2022-10-10	100.45	100.65	99.580	99.940	96.484	200,380
2022-10-07	100.90	102.20	100.80	101.05	97.556	241,440
2022-10-06	100.40	102.00	100.35	101.35	97.845	235,387
2022-10-05	100.70	102.00	100.25	101.00	97.507	206,950
2022-10-04	99.000	101.00	98.540	100.85	97.363	327,443
2022-10-03	99.960	100.10	98.080	98.420	95.017	289,576
2022-09-30	100.55	101.35	99.700	100.95	97.459	297,997
2022-09-29	101.25	101.60	99.400	100.20	96.735	274,844
2022-09-28	100.55	101.70	99.300	101.20	97.700	386,396
2022-09-27	101.65	102.60	100.65	101.45	97.942	547,361
2022-09-26	99.480	101.75	99.220	101.00	97.507	343,267
2022-09-23	100.00	102.15	99.260	99.320	95.885	418,811
2022-09-22	101.80	103.45	99.020	99.200	95.770	301,218
2022-09-21	102.35	103.55	100.75	103.15	99.583	274,241
2022-09-20	102.05	103.80	101.75	102.65	99.100	318,196
2022-09-19	102.40	102.65	101.30	101.80	98.280	147,135
2022-09-16	103.45	103.60	102.40	102.40	98.859	584,728
2022-09-15	104.05	104.50	103.25	103.80	100.21	217,512
2022-09-14	103.95	104.30	102.85	103.80	100.21	206,965
2022-09-13	105.15	106.05	104.10	104.20	100.60	263,884
2022-09-12	102.65	105.15	102.35	104.95	101.32	282,284
2022-09-09	100.20	102.50	100.20	102.30	98.762	176,480
2022-09-08	101.85	102.10	98.180	100.50	97.025	269,824
2022-09-07	100.90	102.10	100.55	101.75	98.231	172,249
2022-09-06	100.35	101.85	100.35	101.35	97.845	195,524
2022-09-05	100.10	100.55	98.940	100.35	96.880	200,425
2022-09-02	100.00	101.20	99.640	101.20	97.700	175,713
2022-09-01	100.40	100.60	99.120	99.600	96.156	245,839
2022-08-31	101.55	101.90	99.460	100.60	97.121	374,688
2022-08-30	103.45	103.85	100.90	101.25	97.749	160,278
2022-08-29	102.60	103.95	102.25	103.40	99.824	345,085
2022-08-26	104.95	105.15	103.00	103.55	99.969	359,356
2022-08-25	104.45	105.05	103.75	104.30	100.69	395,863
2022-08-24	101.40	104.45	101.00	104.20	100.60	385,962
2022-08-23	103.15	103.15	101.05	101.65	98.135	220,056
2022-08-22	103.05	103.75	102.30	103.15	99.583	245,033
2022-08-19	102.40	103.95	102.35	103.35	99.776	243,244
2022-08-18	102.55	103.10	102.30	102.75	99.197	194,831
2022-08-17	103.10	103.40	102.05	102.55	99.004	179,528
2022-08-16	102.55	103.50	102.25	102.95	99.390	192,979
2022-08-15	102.10	102.85	101.70	102.25	98.714	179,545
2022-08-12	101.55	101.95	101.15	101.75	98.231	197,169
2022-08-11	102.60	102.75	101.20	101.80	98.280	195,899
2022-08-10	101.20	102.75	100.40	102.40	98.859	205,896
2022-08-09	103.05	103.10	101.40	101.95	98.425	214,784
2022-08-08	102.35	103.65	99.620	102.75	99.197	290,760
2022-08-05	104.10	105.75	101.75	101.85	98.328	371,021
2022-08-04	103.70	105.90	103.00	104.50	100.89	428,495
2022-08-03	101.90	102.25	100.70	102.25	98.714	281,120
2022-08-02	102.00	102.40	101.45	102.00	98.473	195,571
2022-08-01	100.20	102.40	100.20	102.15	98.618	245,221
2022-07-29	100.85	102.15	100.40	100.65	97.169	370,425
2022-07-28	100.85	101.45	99.580	100.45	96.976	247,055
2022-07-27	101.00	102.55	100.40	100.45	96.976	290,902

← NewerPage 18 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.