Beiersdorf Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	99.900	104.00	99.560	103.95	102.55	576,054
2026-02-03	98.760	99.460	97.680	99.380	98.039	228,280
2026-02-02	102.30	102.30	98.500	98.500	97.171	307,595
2026-01-30	99.220	100.45	99.000	100.45	99.094	392,421
2026-01-29	97.440	99.020	97.060	99.020	97.684	459,037
2026-01-28	96.140	97.560	95.300	97.560	96.243	356,677
2026-01-27	97.140	97.420	95.540	96.740	95.435	360,937
2026-01-26	97.000	98.100	96.440	97.460	96.145	206,622
2026-01-23	98.440	98.760	96.540	97.180	95.869	390,076
2026-01-22	99.640	99.700	97.820	98.860	97.526	305,208
2026-01-21	98.120	98.700	97.520	98.600	97.269	212,645
2026-01-20	96.440	97.500	96.080	97.240	95.928	369,023
2026-01-19	97.900	97.920	96.600	96.600	95.296	242,839
2026-01-16	97.760	98.940	97.700	98.380	97.052	306,918
2026-01-15	98.960	99.020	97.700	98.120	96.796	282,036
2026-01-14	97.940	98.520	96.900	98.520	97.190	319,742
2026-01-13	98.000	98.980	97.580	97.580	96.263	409,460
2026-01-12	96.100	97.960	95.760	97.960	96.638	555,990
2026-01-09	93.760	95.060	93.700	95.000	93.718	280,859
2026-01-08	91.040	92.940	91.040	92.940	91.686	228,828
2026-01-07	94.600	94.600	91.040	91.820	90.581	577,354
2026-01-06	93.120	96.080	92.600	95.020	93.738	286,064
2026-01-05	92.640	94.540	92.480	93.840	92.574	239,867
2026-01-02	96.460	96.600	92.340	92.820	91.567	342,248
2025-12-30	93.000	93.680	92.720	93.680	92.416	170,605
2025-12-29	92.900	93.520	92.700	93.140	91.883	147,873
2025-12-23	93.000	93.500	92.320	92.640	91.390	255,247
2025-12-22	92.900	93.400	92.140	93.060	91.804	235,321
2025-12-19	94.100	95.060	93.280	93.780	92.514	502,833
2025-12-18	94.880	95.100	93.720	94.280	93.008	214,769
2025-12-17	93.500	95.040	93.080	94.820	93.540	229,456
2025-12-16	94.380	95.000	93.460	93.460	92.199	344,399
2025-12-15	93.440	94.200	93.440	94.000	92.731	289,099
2025-12-12	93.180	94.100	92.680	93.440	92.179	238,367
2025-12-11	93.060	95.700	91.700	93.900	92.633	509,626
2025-12-10	91.360	92.960	90.900	92.820	91.567	361,569
2025-12-09	88.000	92.280	88.000	91.500	90.265	556,018
2025-12-08	90.040	90.480	88.080	88.080	86.891	314,425
2025-12-05	90.300	91.160	90.080	90.780	89.555	449,570
2025-12-04	90.280	91.620	90.280	90.740	89.515	219,047
2025-12-03	90.600	91.300	90.220	90.600	89.377	202,477
2025-12-02	92.060	92.140	90.120	90.900	89.673	287,810
2025-12-01	92.560	93.240	91.480	91.680	90.443	301,524
2025-11-28	92.520	92.980	92.380	92.660	91.410	340,482
2025-11-27	92.300	92.740	91.780	92.340	91.094	145,415
2025-11-26	92.400	92.760	91.480	92.060	90.818	300,311
2025-11-25	90.100	92.200	89.520	92.140	90.897	310,957
2025-11-24	90.040	91.060	89.780	90.300	89.081	540,051
2025-11-21	87.740	89.580	87.700	89.200	87.996	366,380
2025-11-20	88.980	89.260	87.340	87.760	86.576	318,083
2025-11-19	88.900	89.460	88.680	88.680	87.483	174,930
2025-11-18	89.420	89.840	88.840	89.020	87.819	249,272
2025-11-17	91.400	91.520	90.040	90.060	88.845	250,568
2025-11-14	92.020	92.260	90.840	91.260	90.028	248,454
2025-11-13	94.000	94.280	91.920	92.080	90.837	241,560
2025-11-12	94.220	94.660	93.640	93.640	92.376	226,122
2025-11-11	93.240	94.600	93.060	93.860	92.593	154,269
2025-11-10	94.000	94.480	92.500	92.720	91.469	198,589
2025-11-07	93.160	93.920	92.660	93.580	92.317	413,299
2025-11-06	93.540	94.420	92.900	93.280	92.021	571,171

← NewerPage 4 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.