Beiersdorf Aktiengesellschaft historical data

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

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
2025-10-17	93.220	95.500	93.080	94.940	93.659	404,368
2025-10-16	92.680	93.440	92.300	93.400	92.140	294,590
2025-10-15	91.400	92.420	91.400	92.380	91.133	306,616
2025-10-14	90.520	91.560	90.440	90.660	89.437	253,750
2025-10-13	90.980	91.060	90.180	90.240	89.022	165,709
2025-10-10	91.560	91.900	90.260	90.440	89.220	252,006
2025-10-09	91.900	91.900	90.340	90.740	89.515	323,283
2025-10-08	91.580	92.000	90.720	91.880	90.640	272,616
2025-10-07	91.000	91.780	90.980	91.720	90.482	248,930
2025-10-06	90.560	91.140	90.040	90.820	89.594	321,539
2025-10-03	90.700	90.900	90.040	90.520	89.298	229,642
2025-10-02	89.020	90.780	88.860	90.780	89.555	345,715
2025-10-01	89.100	89.820	88.460	88.700	87.503	260,650
2025-09-30	88.040	89.420	87.980	89.000	87.799	239,866
2025-09-29	88.420	88.920	87.680	88.480	87.286	223,869
2025-09-26	87.760	88.420	87.020	88.420	87.227	363,653
2025-09-25	88.160	89.140	87.300	87.300	86.122	414,379
2025-09-24	89.420	89.560	88.300	88.380	87.187	481,163
2025-09-23	88.880	90.020	88.460	89.540	88.332	312,350
2025-09-22	90.000	90.500	88.960	88.960	87.760	311,924
2025-09-19	91.080	91.200	89.700	89.860	88.647	1,260,996
2025-09-18	92.760	92.960	90.440	91.500	90.265	385,618
2025-09-17	91.620	93.080	91.340	93.080	91.824	687,526
2025-09-16	92.360	93.700	91.960	92.140	90.897	382,384
2025-09-15	94.660	95.360	94.200	94.660	93.383	232,972
2025-09-12	94.960	95.180	94.380	94.400	93.126	318,207
2025-09-11	95.800	96.080	94.500	94.500	93.225	347,130
2025-09-10	97.000	97.800	95.360	95.440	94.152	311,734
2025-09-09	97.900	99.480	97.600	97.600	96.283	311,178
2025-09-08	96.980	97.940	96.420	97.940	96.618	279,577
2025-09-05	98.980	98.980	96.900	97.320	96.007	338,074
2025-09-04	98.100	99.440	98.020	98.900	97.565	328,418
2025-09-03	97.760	98.140	97.100	98.000	96.678	176,464
2025-09-02	97.340	99.820	96.740	97.580	96.263	346,890
2025-09-01	98.560	99.000	97.540	97.740	96.421	120,153
2025-08-29	99.240	99.660	98.240	98.240	96.914	254,680
2025-08-28	99.140	100.40	99.060	99.320	97.980	180,382
2025-08-27	98.760	99.360	98.720	98.920	97.585	132,323
2025-08-26	98.500	100.05	98.400	98.680	97.348	780,161
2025-08-25	99.400	100.25	98.960	99.180	97.842	193,091
2025-08-22	100.45	100.95	99.280	99.560	98.216	259,576
2025-08-21	102.85	102.85	100.25	100.75	99.390	307,050
2025-08-20	103.05	103.40	101.75	102.95	101.56	219,629
2025-08-19	102.65	103.55	102.55	102.90	101.51	218,255
2025-08-18	101.85	102.80	101.65	102.70	101.31	343,880
2025-08-15	101.10	103.25	101.10	101.80	100.43	386,700

← NewerPage 5 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.