Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	88.620	88.680	87.420	87.660	83.994	416,619
2022-02-03	90.680	90.940	88.380	88.520	84.818	349,203
2022-02-02	88.600	89.780	88.440	89.680	85.930	253,634
2022-02-01	88.320	89.420	88.100	88.280	84.588	287,217
2022-01-31	89.420	89.720	87.860	88.080	84.397	450,355
2022-01-28	90.020	90.280	87.760	88.780	85.067	670,348
2022-01-27	90.220	91.720	88.900	91.460	87.635	390,341
2022-01-26	92.220	93.020	90.820	90.820	87.022	364,292
2022-01-25	90.500	92.540	89.620	92.040	88.191	433,364
2022-01-24	90.040	93.260	89.640	89.800	86.045	755,588
2022-01-21	90.560	91.300	89.600	90.380	86.600	577,450
2022-01-20	89.000	90.660	89.000	90.340	86.562	297,479
2022-01-19	88.360	89.920	88.020	89.100	85.374	382,746
2022-01-18	91.220	91.380	89.020	89.100	85.374	430,607
2022-01-17	90.660	91.080	89.980	90.140	86.370	250,887
2022-01-14	89.720	90.720	89.340	90.720	86.926	291,277
2022-01-13	89.800	89.980	89.420	89.960	86.198	265,779
2022-01-12	90.000	90.340	89.360	90.200	86.428	284,337
2022-01-11	88.820	89.980	88.740	89.600	85.853	313,009
2022-01-10	89.700	89.740	88.120	88.820	85.106	305,088
2022-01-07	89.500	90.280	89.040	89.460	85.719	323,137
2022-01-06	90.280	90.560	89.480	89.680	85.930	395,728
2022-01-05	91.120	91.420	90.540	90.980	87.175	271,837
2022-01-04	93.100	93.320	90.700	91.120	87.309	276,114
2022-01-03	90.980	92.880	90.860	92.520	88.651	274,190
2021-12-30	91.240	91.240	90.380	90.380	86.600	117,904
2021-12-29	90.980	91.420	90.700	91.060	87.252	189,382
2021-12-28	90.240	90.740	90.020	90.720	86.926	118,421
2021-12-27	89.880	90.500	89.800	90.080	86.313	105,880
2021-12-23	90.540	90.720	89.560	90.020	86.255	186,692
2021-12-22	88.680	90.700	88.640	90.540	86.754	339,872
2021-12-21	89.420	89.460	88.400	88.700	84.991	320,296
2021-12-20	88.500	88.740	87.440	88.580	84.876	243,973
2021-12-17	88.640	89.760	88.420	89.700	85.949	649,957
2021-12-16	90.980	91.040	87.900	88.800	85.086	676,732
2021-12-15	91.660	91.920	90.240	90.420	86.639	478,916
2021-12-14	91.640	92.060	91.320	91.800	87.961	319,793
2021-12-13	91.960	91.960	90.880	91.640	87.808	216,190
2021-12-10	90.280	92.020	90.200	91.900	88.057	293,699
2021-12-09	90.940	91.420	90.700	90.940	87.137	248,460
2021-12-08	90.720	91.580	90.280	90.400	86.620	329,511
2021-12-07	90.000	90.720	89.780	90.560	86.773	329,519
2021-12-06	88.420	89.860	88.200	89.780	86.026	348,142
2021-12-03	88.700	88.920	87.600	87.900	84.224	331,962
2021-12-02	88.100	88.960	88.100	88.180	84.492	305,108
2021-12-01	88.560	88.900	88.140	88.500	84.799	373,340
2021-11-30	89.000	89.460	88.160	88.220	84.531	609,479
2021-11-29	91.240	91.240	89.060	89.260	85.527	523,651
2021-11-26	89.800	91.360	89.460	90.780	86.984	455,106
2021-11-25	92.340	93.060	91.940	92.580	88.708	337,665
2021-11-24	92.660	92.660	91.260	92.100	88.248	218,464
2021-11-23	91.000	92.780	90.460	92.460	88.593	291,045
2021-11-22	93.500	93.500	91.540	91.600	87.769	357,035
2021-11-19	93.400	94.020	92.780	93.540	89.628	358,170
2021-11-18	94.100	94.400	92.900	93.440	89.532	259,818
2021-11-17	95.280	95.280	93.960	94.080	90.146	242,881
2021-11-16	95.420	95.880	94.740	95.320	91.334	179,841
2021-11-15	94.680	95.520	94.340	95.320	91.334	209,445
2021-11-12	94.540	95.240	93.980	94.840	90.874	267,883
2021-11-11	95.580	96.020	94.520	94.660	90.701	377,065

← NewerPage 21 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.