Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 93.540 | 94.420 | 92.900 | 93.280 | 92.021 | 571,171 |
| 2025-11-05 | 92.880 | 93.420 | 92.680 | 93.400 | 92.140 | 309,860 |
| 2025-11-04 | 91.000 | 92.940 | 90.940 | 92.840 | 91.587 | 289,844 |
| 2025-11-03 | 91.220 | 92.220 | 90.880 | 91.500 | 90.265 | 245,571 |
| 2025-10-31 | 92.200 | 92.620 | 91.480 | 91.720 | 90.482 | 352,902 |
| 2025-10-30 | 91.500 | 92.180 | 91.000 | 91.980 | 90.739 | 216,387 |
| 2025-10-29 | 92.100 | 92.380 | 90.720 | 91.480 | 90.246 | 265,519 |
| 2025-10-28 | 94.120 | 94.660 | 92.480 | 92.480 | 91.232 | 286,563 |
| 2025-10-27 | 94.560 | 94.760 | 92.920 | 93.980 | 92.712 | 351,874 |
| 2025-10-24 | 96.220 | 96.580 | 94.500 | 94.960 | 93.679 | 471,056 |
| 2025-10-23 | 95.000 | 97.380 | 95.000 | 96.400 | 95.099 | 779,501 |
| 2025-10-22 | 95.000 | 96.200 | 93.980 | 96.120 | 94.823 | 403,425 |
| 2025-10-21 | 96.220 | 96.340 | 95.200 | 95.660 | 94.369 | 273,277 |
| 2025-10-20 | 94.920 | 96.240 | 94.920 | 96.140 | 94.843 | 368,583 |
← NewerPage 5 of 5 · 254 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.