Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 122.00 | 122.15 | 120.20 | 120.95 | 119.32 | 237,755 |
| 2025-05-21 | 121.00 | 122.45 | 120.65 | 122.45 | 120.80 | 329,132 |
| 2025-05-20 | 121.00 | 122.00 | 120.55 | 121.50 | 119.86 | 190,737 |
| 2025-05-19 | 119.55 | 121.00 | 119.55 | 120.90 | 119.27 | 229,143 |
| 2025-05-16 | 120.30 | 121.40 | 119.50 | 119.85 | 118.23 | 251,815 |
| 2025-05-15 | 118.85 | 119.50 | 118.25 | 119.30 | 117.69 | 193,523 |
| 2025-05-14 | 119.05 | 119.25 | 118.05 | 118.70 | 117.10 | 229,310 |
| 2025-05-13 | 122.20 | 122.45 | 118.70 | 119.35 | 117.74 | 314,197 |
| 2025-05-12 | 121.20 | 122.65 | 119.90 | 121.90 | 120.25 | 161,307 |
| 2025-05-09 | 119.75 | 121.40 | 119.35 | 120.75 | 119.12 | 177,655 |
| 2025-05-08 | 120.85 | 122.00 | 119.65 | 119.90 | 118.28 | 245,582 |
| 2025-05-07 | 119.65 | 120.55 | 118.20 | 120.00 | 118.38 | 381,265 |
| 2025-05-06 | 126.30 | 127.45 | 121.15 | 121.60 | 119.96 | 472,064 |
| 2025-05-05 | 125.45 | 127.00 | 125.45 | 126.85 | 125.14 | 176,122 |
| 2025-05-02 | 124.20 | 126.05 | 123.20 | 124.85 | 123.17 | 297,061 |
| 2025-04-30 | 123.60 | 124.50 | 122.60 | 124.00 | 122.33 | 305,637 |
| 2025-04-29 | 121.75 | 123.15 | 121.25 | 122.70 | 121.04 | 317,264 |
| 2025-04-28 | 120.85 | 122.10 | 120.55 | 121.15 | 119.52 | 169,283 |
| 2025-04-25 | 120.80 | 121.25 | 119.65 | 119.85 | 118.23 | 278,509 |
| 2025-04-24 | 120.05 | 121.20 | 119.70 | 120.95 | 119.32 | 366,332 |
| 2025-04-23 | 119.20 | 121.35 | 118.80 | 120.35 | 118.73 | 290,423 |
| 2025-04-22 | 118.45 | 119.35 | 117.00 | 118.95 | 117.34 | 313,494 |
| 2025-04-17 | 120.10 | 120.45 | 118.95 | 119.15 | 116.55 | 268,899 |
| 2025-04-16 | 118.95 | 120.25 | 117.70 | 120.25 | 117.63 | 290,901 |
| 2025-04-15 | 121.00 | 121.70 | 115.35 | 118.95 | 116.36 | 476,682 |
| 2025-04-14 | 116.65 | 118.15 | 115.85 | 117.55 | 114.99 | 374,019 |
| 2025-04-11 | 116.90 | 117.05 | 114.25 | 114.85 | 112.35 | 478,419 |
| 2025-04-10 | 116.05 | 118.25 | 115.45 | 115.80 | 113.28 | 471,926 |
| 2025-04-09 | 114.70 | 115.10 | 110.95 | 112.95 | 110.49 | 410,544 |
| 2025-04-08 | 113.50 | 116.55 | 112.90 | 116.40 | 113.86 | 384,940 |
| 2025-04-07 | 115.80 | 117.45 | 112.80 | 112.80 | 110.34 | 606,269 |
| 2025-04-04 | 121.20 | 125.20 | 120.15 | 120.40 | 117.78 | 602,291 |
| 2025-04-03 | 120.05 | 122.60 | 120.05 | 120.85 | 118.22 | 324,086 |
| 2025-04-02 | 118.50 | 120.35 | 118.25 | 120.35 | 117.73 | 322,709 |
| 2025-04-01 | 120.10 | 120.30 | 118.50 | 118.90 | 116.31 | 311,252 |
| 2025-03-31 | 119.90 | 120.70 | 118.45 | 119.40 | 116.80 | 281,469 |
| 2025-03-28 | 119.45 | 121.30 | 119.30 | 120.35 | 117.73 | 379,381 |
| 2025-03-27 | 118.40 | 120.35 | 117.30 | 119.85 | 117.24 | 426,308 |
| 2025-03-26 | 118.40 | 119.25 | 117.65 | 118.05 | 115.48 | 378,155 |
| 2025-03-25 | 121.90 | 122.40 | 118.20 | 118.70 | 116.11 | 516,140 |
| 2025-03-24 | 127.85 | 128.00 | 121.90 | 121.90 | 119.24 | 517,631 |
| 2025-03-21 | 128.20 | 129.20 | 126.20 | 127.20 | 124.43 | 706,982 |
| 2025-03-20 | 131.15 | 131.95 | 130.40 | 130.85 | 128.00 | 241,062 |
| 2025-03-19 | 130.85 | 132.30 | 130.05 | 131.35 | 128.49 | 176,091 |
| 2025-03-18 | 134.15 | 134.15 | 130.40 | 131.55 | 128.68 | 360,413 |
| 2025-03-17 | 134.00 | 134.00 | 132.05 | 133.65 | 130.74 | 217,523 |
| 2025-03-14 | 134.55 | 135.45 | 133.05 | 134.05 | 131.13 | 217,055 |
| 2025-03-13 | 136.10 | 136.25 | 132.65 | 133.75 | 130.84 | 245,176 |
| 2025-03-12 | 134.90 | 136.05 | 134.35 | 135.85 | 132.89 | 369,253 |
| 2025-03-11 | 135.40 | 136.05 | 133.95 | 134.45 | 131.52 | 339,958 |
| 2025-03-10 | 133.55 | 136.25 | 133.50 | 135.45 | 132.50 | 314,593 |
| 2025-03-07 | 134.25 | 134.30 | 130.80 | 133.15 | 130.25 | 263,060 |
| 2025-03-06 | 136.40 | 136.85 | 133.10 | 134.50 | 131.57 | 355,076 |
| 2025-03-05 | 136.10 | 137.70 | 135.30 | 137.10 | 134.11 | 375,648 |
| 2025-03-04 | 134.50 | 136.20 | 133.20 | 136.20 | 133.23 | 406,274 |
| 2025-03-03 | 131.60 | 135.10 | 130.70 | 134.70 | 131.77 | 322,073 |
| 2025-02-28 | 131.10 | 134.30 | 130.85 | 132.25 | 129.37 | 634,645 |
| 2025-02-27 | 129.00 | 132.40 | 127.60 | 131.75 | 128.88 | 432,569 |
| 2025-02-26 | 125.70 | 128.40 | 125.65 | 127.15 | 124.38 | 238,400 |
| 2025-02-25 | 128.60 | 128.95 | 124.70 | 125.90 | 123.16 | 345,892 |
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.