Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 70.320 | 71.080 | 70.280 | 71.000 | 71.000 | 384,297 |
| 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 |
← NewerPage 3 of 3 · 130 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.