Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	94.600	94.860	92.460	93.520	90.286	395,779
2022-05-02	95.260	95.780	86.580	94.320	91.058	471,317
2022-04-29	96.000	97.460	94.600	95.820	92.507	361,443
2022-04-28	99.000	99.500	94.380	96.220	92.893	342,262
2022-04-27	96.220	96.760	94.740	96.440	93.105	416,972
2022-04-26	97.100	98.120	96.220	96.360	93.028	367,525
2022-04-25	94.680	96.680	94.220	96.640	93.298	287,460
2022-04-22	95.020	96.380	95.020	96.020	92.700	277,377
2022-04-21	96.000	96.000	94.740	95.620	92.313	245,921
2022-04-20	93.620	95.460	93.160	95.360	92.062	298,217
2022-04-19	93.780	93.920	91.500	93.360	90.132	268,626
2022-04-14	94.260	95.480	94.080	94.440	90.491	256,438
2022-04-13	93.600	94.540	93.340	93.940	90.012	267,297
2022-04-12	93.100	94.440	92.840	94.000	90.069	275,326
2022-04-11	95.360	95.860	93.420	94.080	90.146	457,486
2022-04-08	98.400	100.20	95.940	96.920	92.867	743,758
2022-04-07	98.180	99.220	97.580	97.900	93.806	330,310
2022-04-06	99.000	99.760	97.480	98.080	93.978	351,770
2022-04-05	97.640	99.620	97.320	99.360	95.205	383,883
2022-04-04	96.800	97.680	96.420	97.500	93.423	444,650
2022-04-01	95.520	96.420	94.720	96.100	92.081	302,144
2022-03-31	96.400	97.240	94.860	95.200	91.219	511,887
2022-03-30	95.780	96.000	94.640	96.000	91.985	350,545
2022-03-29	94.740	95.900	93.860	95.400	91.410	427,873
2022-03-28	93.560	94.400	93.340	94.060	90.127	362,171
2022-03-25	92.240	93.560	91.800	93.240	89.341	357,214
2022-03-24	92.740	93.900	92.120	92.160	88.306	382,384
2022-03-23	91.740	94.500	91.740	92.460	88.593	644,595
2022-03-22	87.660	93.400	87.660	91.820	87.980	774,738
2022-03-21	90.660	90.980	88.000	88.000	84.320	526,402
2022-03-18	87.920	91.360	87.680	91.360	87.539	2,435,942
2022-03-17	88.200	88.440	87.280	88.420	84.722	444,707
2022-03-16	86.020	87.980	85.680	87.760	84.090	474,477
2022-03-15	84.940	85.660	84.620	85.120	81.560	301,842
2022-03-14	84.280	85.840	83.740	85.760	82.174	361,754
2022-03-11	83.240	84.800	82.200	83.980	80.468	525,366
2022-03-10	85.920	86.120	83.260	83.320	79.836	505,350
2022-03-09	81.540	86.020	81.460	86.020	82.423	701,625
2022-03-08	80.900	81.360	79.000	80.640	77.268	797,748
2022-03-07	83.060	83.860	81.820	81.880	78.456	769,606
2022-03-04	87.260	87.940	84.900	85.200	81.637	799,587
2022-03-03	90.920	91.380	87.940	88.580	84.876	503,146
2022-03-02	92.520	94.460	89.820	91.620	87.789	774,571
2022-03-01	94.040	95.620	93.040	93.280	89.379	933,277
2022-02-28	88.520	90.880	88.520	90.420	86.639	644,434
2022-02-25	87.060	90.180	86.480	89.660	85.911	485,249
2022-02-24	86.000	87.720	86.000	86.560	82.940	763,051
2022-02-23	86.480	89.380	86.480	88.460	84.761	362,708
2022-02-22	89.040	89.680	86.380	86.720	83.093	556,935
2022-02-21	91.780	91.900	89.660	89.740	85.987	326,958
2022-02-18	90.880	92.640	90.620	91.120	87.309	439,835
2022-02-17	88.320	90.560	88.320	90.320	86.543	351,573
2022-02-16	88.360	88.580	87.520	88.240	84.550	303,015
2022-02-15	87.600	88.460	87.080	88.340	84.646	311,693
2022-02-14	87.700	88.260	86.260	87.480	83.822	421,875
2022-02-11	86.680	88.560	86.440	88.000	84.320	359,712
2022-02-10	86.900	87.020	85.200	87.020	83.381	560,296
2022-02-09	89.020	89.660	87.400	87.400	83.745	308,933
2022-02-08	88.060	88.600	87.380	88.300	84.607	312,121
2022-02-07	87.860	88.400	87.540	87.760	84.090	299,578

← NewerPage 20 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.