Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 102.65 | 102.65 | 100.85 | 101.10 | 99.736 | 402,891 |
| 2025-08-13 | 98.340 | 101.40 | 98.340 | 101.10 | 99.736 | 382,472 |
| 2025-08-12 | 99.320 | 99.840 | 98.220 | 98.680 | 97.348 | 433,914 |
| 2025-08-11 | 100.85 | 101.55 | 99.040 | 99.040 | 97.703 | 347,233 |
| 2025-08-08 | 100.90 | 102.30 | 100.25 | 100.65 | 99.292 | 373,345 |
| 2025-08-07 | 98.060 | 101.05 | 98.020 | 100.65 | 99.292 | 558,972 |
| 2025-08-06 | 99.500 | 99.740 | 92.520 | 97.600 | 96.283 | 2,276,719 |
| 2025-08-05 | 108.40 | 108.80 | 106.15 | 106.50 | 105.06 | 536,683 |
| 2025-08-04 | 108.15 | 108.60 | 107.75 | 108.40 | 106.94 | 272,062 |
| 2025-08-01 | 108.45 | 108.95 | 107.45 | 108.20 | 106.74 | 326,880 |
| 2025-07-31 | 109.90 | 110.70 | 108.75 | 109.00 | 107.53 | 264,381 |
| 2025-07-30 | 110.65 | 111.50 | 110.25 | 110.25 | 108.76 | 226,181 |
| 2025-07-29 | 111.40 | 111.90 | 110.05 | 110.70 | 109.21 | 180,901 |
| 2025-07-28 | 112.60 | 112.85 | 110.65 | 111.25 | 109.75 | 209,219 |
| 2025-07-25 | 111.15 | 111.90 | 110.60 | 111.55 | 110.04 | 186,839 |
| 2025-07-24 | 112.15 | 113.10 | 111.15 | 111.55 | 110.04 | 332,417 |
| 2025-07-23 | 110.50 | 111.30 | 109.60 | 111.10 | 109.60 | 358,593 |
| 2025-07-22 | 107.10 | 108.80 | 106.95 | 108.70 | 107.23 | 340,515 |
| 2025-07-21 | 107.50 | 107.55 | 106.20 | 107.40 | 105.95 | 261,778 |
| 2025-07-18 | 108.20 | 108.35 | 107.45 | 107.45 | 106.00 | 290,898 |
| 2025-07-17 | 108.50 | 108.70 | 107.60 | 107.60 | 106.15 | 250,680 |
| 2025-07-16 | 108.50 | 109.00 | 107.80 | 107.85 | 106.39 | 250,781 |
| 2025-07-15 | 109.00 | 109.75 | 108.60 | 108.70 | 107.23 | 210,627 |
| 2025-07-14 | 108.50 | 109.50 | 108.10 | 109.00 | 107.53 | 171,937 |
| 2025-07-11 | 111.00 | 111.00 | 108.85 | 109.25 | 107.78 | 201,728 |
| 2025-07-10 | 109.55 | 110.95 | 109.50 | 110.90 | 109.40 | 372,351 |
| 2025-07-09 | 108.95 | 110.10 | 108.35 | 109.30 | 107.83 | 210,931 |
| 2025-07-08 | 107.85 | 109.45 | 107.45 | 108.80 | 107.33 | 344,765 |
| 2025-07-07 | 108.10 | 108.20 | 107.20 | 108.20 | 106.74 | 256,382 |
| 2025-07-04 | 107.80 | 108.45 | 107.35 | 107.95 | 106.49 | 168,884 |
| 2025-07-03 | 108.15 | 109.00 | 107.60 | 108.15 | 106.69 | 239,357 |
| 2025-07-02 | 108.20 | 108.35 | 106.85 | 107.85 | 106.39 | 326,275 |
| 2025-07-01 | 106.85 | 108.00 | 105.95 | 107.90 | 106.44 | 332,983 |
| 2025-06-30 | 107.75 | 108.00 | 106.40 | 106.60 | 105.16 | 377,911 |
| 2025-06-27 | 106.55 | 107.70 | 106.55 | 106.90 | 105.46 | 333,887 |
| 2025-06-26 | 106.85 | 107.30 | 105.95 | 105.95 | 104.52 | 239,021 |
| 2025-06-25 | 107.85 | 108.50 | 106.75 | 106.75 | 105.31 | 343,670 |
| 2025-06-24 | 109.00 | 109.80 | 108.00 | 108.10 | 106.64 | 352,773 |
| 2025-06-23 | 105.50 | 108.40 | 105.40 | 107.25 | 105.80 | 365,298 |
| 2025-06-20 | 106.15 | 107.70 | 105.80 | 106.50 | 105.06 | 950,049 |
| 2025-06-19 | 105.95 | 107.25 | 105.90 | 106.05 | 104.62 | 271,132 |
| 2025-06-18 | 107.65 | 109.00 | 106.95 | 107.35 | 105.90 | 413,568 |
| 2025-06-17 | 109.65 | 110.90 | 109.05 | 109.70 | 108.22 | 301,889 |
| 2025-06-16 | 114.25 | 114.35 | 110.00 | 110.55 | 109.06 | 589,989 |
| 2025-06-13 | 116.00 | 117.00 | 115.45 | 115.45 | 113.89 | 240,091 |
| 2025-06-12 | 117.60 | 118.10 | 117.10 | 117.10 | 115.52 | 205,368 |
| 2025-06-11 | 118.25 | 119.05 | 117.95 | 118.45 | 116.85 | 288,390 |
| 2025-06-10 | 118.40 | 119.30 | 118.25 | 118.80 | 117.20 | 191,180 |
| 2025-06-09 | 119.50 | 119.75 | 118.00 | 118.15 | 116.56 | 236,364 |
| 2025-06-06 | 118.65 | 119.95 | 118.30 | 119.75 | 118.13 | 195,551 |
| 2025-06-05 | 119.80 | 120.10 | 118.25 | 118.60 | 117.00 | 215,646 |
| 2025-06-04 | 116.95 | 119.05 | 116.50 | 118.95 | 117.34 | 382,389 |
| 2025-06-03 | 118.80 | 118.95 | 115.65 | 116.90 | 115.32 | 325,160 |
| 2025-06-02 | 119.90 | 120.30 | 117.60 | 118.05 | 116.46 | 275,556 |
| 2025-05-30 | 121.00 | 122.55 | 120.55 | 120.65 | 119.02 | 685,582 |
| 2025-05-29 | 120.35 | 121.55 | 120.05 | 120.70 | 119.07 | 242,807 |
| 2025-05-28 | 122.20 | 122.40 | 120.50 | 120.50 | 118.87 | 229,155 |
| 2025-05-27 | 121.00 | 122.60 | 120.40 | 122.40 | 120.75 | 253,231 |
| 2025-05-26 | 121.10 | 121.75 | 120.65 | 120.80 | 119.17 | 110,077 |
| 2025-05-23 | 120.95 | 121.05 | 119.10 | 120.45 | 118.82 | 230,831 |
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.