Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	99.760	100.90	99.740	100.80	97.314	211,308
2022-07-25	99.400	100.60	98.960	99.740	96.291	198,274
2022-07-22	99.700	100.95	99.300	99.920	96.465	318,073
2022-07-21	98.640	99.580	97.940	99.380	95.943	189,294
2022-07-20	100.70	100.90	98.600	98.840	95.422	217,390
2022-07-19	98.260	100.90	97.660	100.45	96.976	295,685
2022-07-18	97.840	99.160	97.520	98.800	95.383	218,613
2022-07-15	98.120	98.720	97.500	97.980	94.592	271,263
2022-07-14	98.580	98.960	97.180	97.840	94.457	248,121
2022-07-13	97.820	99.120	96.900	98.760	95.345	224,137
2022-07-12	98.280	98.520	97.040	98.080	94.688	190,129
2022-07-11	98.480	99.280	97.760	98.120	94.727	233,351
2022-07-08	99.500	99.660	97.400	98.940	95.519	256,274
2022-07-07	101.55	101.75	98.300	99.300	95.866	523,521
2022-07-06	99.520	101.30	98.960	100.70	97.218	348,413
2022-07-05	99.480	100.05	98.240	98.760	95.345	342,550
2022-07-04	98.580	99.500	98.560	99.200	95.770	205,863
2022-07-01	96.920	99.040	95.940	98.300	94.901	374,628
2022-06-30	97.720	97.880	96.840	97.480	94.109	431,666
2022-06-29	97.280	98.780	96.140	98.560	95.152	280,027
2022-06-28	98.460	99.000	97.420	97.860	94.476	334,672
2022-06-27	98.740	99.260	98.160	98.620	95.210	246,097
2022-06-24	97.480	98.720	96.760	97.980	94.592	326,421
2022-06-23	95.300	97.060	95.000	96.680	93.337	502,331
2022-06-22	93.760	95.660	93.060	95.260	91.966	419,458
2022-06-21	94.000	94.980	93.660	94.080	90.827	339,216
2022-06-20	90.740	94.000	88.940	93.560	90.325	503,300
2022-06-17	91.400	92.600	89.720	89.720	86.617	3,072,806
2022-06-16	93.320	93.320	90.560	91.020	87.873	273,901
2022-06-15	94.000	94.860	93.480	93.500	90.267	257,774
2022-06-14	97.580	97.580	93.040	93.040	89.823	386,702
2022-06-13	97.020	98.800	96.820	97.400	94.032	296,572
2022-06-10	98.220	98.220	95.800	97.480	94.109	322,355
2022-06-09	94.640	102.15	94.220	98.720	95.306	649,789
2022-06-08	96.000	96.000	94.400	94.780	91.502	206,150
2022-06-07	96.300	96.420	94.740	95.820	92.507	303,765
2022-06-06	96.680	97.340	96.000	96.840	93.491	185,941
2022-06-03	96.580	97.120	95.860	95.920	92.603	178,281
2022-06-02	95.580	96.260	94.920	96.000	92.680	188,342
2022-06-01	97.000	97.680	95.240	95.300	92.004	304,330
2022-05-31	96.360	96.560	95.220	96.520	93.182	771,644
2022-05-30	95.960	97.060	95.900	96.160	92.835	188,982
2022-05-27	95.260	95.860	94.340	95.320	92.024	285,184
2022-05-26	95.080	95.400	94.600	94.800	91.522	137,039
2022-05-25	95.620	96.280	94.960	95.100	91.811	231,003
2022-05-24	94.680	96.780	94.680	95.380	92.082	245,764
2022-05-23	94.680	96.240	94.200	95.520	92.217	175,359
2022-05-20	93.600	94.360	93.080	93.920	90.672	161,579
2022-05-19	94.480	94.480	91.380	93.160	89.939	311,492
2022-05-18	95.760	96.380	94.920	95.160	91.869	254,618
2022-05-17	96.380	96.720	95.680	95.900	92.584	282,620
2022-05-16	95.200	95.860	94.340	95.820	92.507	172,763
2022-05-13	94.240	95.840	93.400	95.280	91.985	216,678
2022-05-12	92.140	94.440	91.300	93.400	90.170	318,043
2022-05-11	91.120	94.020	90.580	93.500	90.267	375,449
2022-05-10	89.980	91.940	89.400	90.640	87.506	281,125
2022-05-09	90.940	91.400	88.820	89.040	85.961	279,572
2022-05-06	93.300	94.100	90.560	91.280	88.124	334,200
2022-05-05	94.780	95.460	93.320	93.320	90.093	273,568
2022-05-04	93.580	93.660	92.380	93.560	90.325	192,951

← NewerPage 19 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.