Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	70.620	71.080	70.220	70.380	70.380	277,432
2026-04-30	69.380	70.680	69.160	70.580	70.580	433,260
2026-04-29	71.600	71.680	70.160	70.160	70.160	515,227
2026-04-28	72.000	72.540	71.800	72.220	72.220	279,266
2026-04-27	72.000	72.600	71.580	72.300	72.300	402,354
2026-04-24	72.620	73.420	72.140	72.140	72.140	434,039
2026-04-23	74.100	75.100	73.800	74.100	73.100	334,146
2026-04-22	74.060	75.920	74.060	74.060	73.061	580,248
2026-04-21	76.860	77.340	74.560	74.700	73.692	1,104,489
2026-04-20	77.260	78.200	77.060	77.380	76.336	374,862
2026-04-17	76.800	79.180	76.800	78.540	77.480	411,103
2026-04-16	76.800	77.460	76.340	76.380	75.349	294,278
2026-04-15	76.200	76.480	75.620	76.480	75.448	302,497
2026-04-14	74.980	76.080	74.800	75.880	74.856	319,502
2026-04-13	74.380	74.800	74.000	74.800	73.791	362,080
2026-04-10	75.540	76.340	75.300	75.300	74.284	346,053
2026-04-09	75.660	75.820	74.740	75.700	74.678	322,273
2026-04-08	76.800	77.360	75.860	76.020	74.994	588,965
2026-04-07	76.400	76.720	73.280	73.600	72.607	404,886
2026-04-02	75.140	75.980	74.940	75.540	74.521	341,236
2026-04-01	77.860	77.860	76.100	76.100	75.073	704,236
2026-03-31	77.100	77.220	76.000	76.580	75.547	504,629
2026-03-30	75.080	76.420	74.320	76.420	75.389	618,025
2026-03-27	75.000	75.460	74.800	74.800	73.791	472,996
2026-03-26	74.800	76.020	74.600	75.220	74.205	500,771
2026-03-25	74.380	75.280	73.920	74.960	73.948	725,775
2026-03-24	72.980	74.140	72.780	73.660	72.666	486,417
2026-03-23	71.500	74.180	71.100	72.580	71.601	633,288
2026-03-20	73.640	73.940	72.700	72.740	71.758	1,125,598
2026-03-19	73.480	73.540	72.060	72.840	71.857	782,243
2026-03-18	74.000	75.460	73.560	74.260	73.258	650,679
2026-03-17	76.580	76.660	74.280	74.560	73.554	876,149
2026-03-16	77.640	77.960	76.140	76.400	75.369	577,953
2026-03-13	77.660	78.940	77.640	78.440	77.381	286,573
2026-03-12	78.340	79.680	77.840	78.820	77.756	446,230
2026-03-11	80.020	80.840	78.920	79.080	78.013	571,463
2026-03-10	80.220	81.400	80.080	80.540	79.453	546,684
2026-03-09	84.080	84.100	80.980	80.980	79.887	464,047
2026-03-06	82.000	85.000	81.880	84.100	82.965	725,005
2026-03-05	83.380	84.200	81.820	82.540	81.426	683,844
2026-03-04	84.300	85.080	82.920	83.720	82.590	917,950
2026-03-03	94.800	94.800	83.440	83.660	82.531	2,669,596
2026-03-02	105.40	105.85	103.55	104.75	103.34	411,396
2026-02-27	105.35	107.65	105.35	107.65	106.20	321,539
2026-02-26	105.30	106.95	105.05	105.85	104.42	243,233
2026-02-25	105.05	108.20	103.60	105.65	104.22	548,452
2026-02-24	108.15	110.15	108.10	109.70	108.22	366,617
2026-02-23	106.50	108.55	106.25	107.80	106.35	223,557
2026-02-20	105.60	106.70	105.15	106.50	105.06	306,463
2026-02-19	105.95	106.95	105.55	106.55	105.11	201,870
2026-02-18	105.70	106.70	105.45	106.30	104.87	192,718
2026-02-17	105.20	107.70	105.20	106.00	104.57	259,642
2026-02-16	106.65	107.30	105.35	105.50	104.08	308,481
2026-02-13	103.50	107.25	103.30	106.50	105.06	504,657
2026-02-12	104.40	105.25	103.35	105.15	103.73	276,544
2026-02-11	104.70	104.90	103.45	103.80	102.40	235,363
2026-02-10	103.15	104.75	102.70	104.75	103.34	247,394
2026-02-09	102.85	103.40	102.40	102.60	101.22	183,000
2026-02-06	102.50	104.40	102.20	103.30	101.91	333,076
2026-02-05	105.25	105.30	102.50	104.65	103.24	404,260

← NewerPage 3 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.