Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	80.740	81.380	79.840	80.600	80.600	678,765
2026-07-27	79.140	79.660	78.200	79.080	79.080	358,499
2026-07-24	77.900	78.260	77.400	77.540	77.540	321,314
2026-07-23	78.200	78.600	77.480	77.740	77.740	417,674
2026-07-22	77.460	79.940	77.060	78.720	78.720	310,702
2026-07-21	78.720	79.100	78.060	78.520	78.520	360,678
2026-07-20	78.740	79.360	78.280	79.000	79.000	213,559
2026-07-17	80.920	81.140	79.400	79.400	79.400	299,490
2026-07-16	78.560	79.960	78.120	79.960	79.960	231,875
2026-07-15	77.280	78.860	77.100	78.700	78.700	246,276
2026-07-14	78.420	78.540	77.200	78.020	78.020	307,263
2026-07-13	78.160	79.480	78.160	78.920	78.920	273,333
2026-07-10	77.380	78.180	76.960	77.820	77.820	338,191
2026-07-09	76.360	76.920	76.020	76.720	76.720	316,453
2026-07-08	77.640	77.820	76.560	77.120	77.120	490,364
2026-07-07	77.260	79.200	76.800	78.200	78.200	536,384
2026-07-06	76.940	77.340	75.140	75.640	75.640	326,226
2026-07-03	76.900	77.080	75.360	76.520	76.520	422,487
2026-07-02	77.780	78.120	76.680	76.680	76.680	573,690
2026-07-01	75.120	76.480	74.960	76.280	76.280	368,883
2026-06-30	75.900	76.000	74.840	75.340	75.340	340,326
2026-06-29	75.740	75.820	74.440	75.220	75.220	304,075
2026-06-26	74.020	75.540	73.900	75.520	75.520	685,871
2026-06-25	73.480	74.500	73.340	73.940	73.940	410,173
2026-06-24	71.260	74.360	71.160	73.960	73.960	599,648
2026-06-23	69.700	71.680	69.320	71.260	71.260	346,002
2026-06-22	71.600	71.780	70.520	71.200	71.200	407,928
2026-06-19	72.500	72.720	71.540	71.600	71.600	959,071
2026-06-18	70.960	73.060	70.640	72.720	72.720	587,924
2026-06-17	70.200	72.020	70.200	71.700	71.700	503,810
2026-06-16	71.000	71.020	70.080	70.800	70.800	432,509
2026-06-15	71.480	71.820	70.640	70.640	70.640	328,003
2026-06-12	70.600	71.500	70.180	70.540	70.540	366,329
2026-06-11	70.320	70.820	69.820	70.280	70.280	397,438
2026-06-10	70.000	70.740	69.260	70.740	70.740	341,497
2026-06-09	68.500	71.100	68.400	70.540	70.540	392,168
2026-06-08	69.800	70.060	68.680	68.840	68.840	318,878
2026-06-05	67.820	70.080	67.700	70.000	70.000	586,789
2026-06-04	67.500	68.300	67.080	67.560	67.560	308,355
2026-06-03	68.000	68.240	67.300	67.300	67.300	411,567
2026-06-02	68.440	69.680	67.820	68.280	68.280	484,897
2026-06-01	69.500	69.820	68.480	68.620	68.620	723,001
2026-05-29	73.000	73.000	68.560	69.180	69.180	1,640,960
2026-05-28	72.800	73.280	71.720	71.720	71.720	427,620
2026-05-27	72.120	73.840	72.120	73.240	73.240	541,049
2026-05-26	72.820	72.920	71.320	71.760	71.760	344,750
2026-05-25	72.820	73.460	72.720	72.720	72.720	174,354
2026-05-22	73.220	73.320	72.020	72.540	72.540	331,951
2026-05-21	72.000	72.720	71.820	72.500	72.500	288,836
2026-05-20	69.520	72.340	69.520	72.000	72.000	371,258
2026-05-19	70.560	71.020	69.820	70.580	70.580	376,071
2026-05-18	69.340	70.860	69.100	70.240	70.240	673,948
2026-05-15	70.220	70.860	69.680	70.060	70.060	442,243
2026-05-14	70.500	70.740	70.120	70.580	70.580	378,602
2026-05-13	70.420	70.600	69.700	69.880	69.880	475,618
2026-05-12	69.940	71.100	69.780	70.840	70.840	391,791
2026-05-11	71.680	71.800	70.000	70.140	70.140	452,561
2026-05-08	72.500	72.860	71.900	72.100	72.100	292,682
2026-05-07	72.980	73.360	72.320	72.780	72.780	458,693
2026-05-06	72.000	73.140	71.620	72.300	72.300	312,491

← NewerPage 2 of 3 · 131 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.