Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 92.960 | 93.880 | 92.920 | 93.560 | 89.647 | 228,121 |
| 2021-11-09 | 92.420 | 93.220 | 92.020 | 92.960 | 89.073 | 185,119 |
| 2021-11-08 | 93.200 | 93.540 | 92.220 | 92.440 | 88.574 | 256,294 |
| 2021-11-05 | 93.160 | 93.940 | 92.940 | 93.200 | 89.302 | 276,426 |
| 2021-11-04 | 93.500 | 93.660 | 91.500 | 93.040 | 89.149 | 422,179 |
| 2021-11-03 | 93.140 | 93.740 | 92.840 | 93.200 | 89.302 | 225,384 |
| 2021-11-02 | 92.600 | 94.120 | 92.560 | 93.100 | 89.207 | 381,839 |
| 2021-11-01 | 92.640 | 94.020 | 92.060 | 92.680 | 88.804 | 384,234 |
| 2021-10-29 | 91.240 | 92.300 | 89.740 | 91.900 | 88.057 | 673,365 |
| 2021-10-28 | 95.220 | 95.700 | 91.360 | 91.900 | 88.057 | 2,412,857 |
| 2021-10-27 | 97.600 | 98.860 | 96.280 | 96.420 | 92.388 | 450,145 |
| 2021-10-26 | 95.560 | 97.160 | 95.540 | 96.660 | 92.618 | 202,519 |
| 2021-10-25 | 96.140 | 96.380 | 95.460 | 95.460 | 91.468 | 183,367 |
| 2021-10-22 | 96.500 | 97.860 | 96.020 | 96.020 | 92.005 | 352,886 |
| 2021-10-21 | 93.320 | 95.280 | 93.320 | 94.860 | 90.893 | 337,145 |
← NewerPage 22 of 22 · 1,275 trading days
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.