Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 129.05 | 129.50 | 128.30 | 129.05 | 126.24 | 149,386 |
| 2025-02-21 | 127.40 | 128.35 | 127.05 | 128.15 | 125.36 | 200,161 |
| 2025-02-20 | 127.25 | 127.45 | 125.95 | 127.20 | 124.43 | 193,078 |
| 2025-02-19 | 128.30 | 128.80 | 126.35 | 126.90 | 124.14 | 227,403 |
| 2025-02-18 | 127.50 | 128.40 | 126.00 | 127.75 | 124.97 | 204,797 |
| 2025-02-17 | 124.95 | 127.30 | 124.95 | 127.20 | 124.43 | 134,989 |
| 2025-02-14 | 126.95 | 127.20 | 125.70 | 125.75 | 123.01 | 231,430 |
| 2025-02-13 | 126.70 | 127.75 | 124.45 | 127.05 | 124.28 | 298,428 |
| 2025-02-12 | 128.25 | 128.70 | 125.90 | 126.90 | 124.14 | 184,558 |
| 2025-02-11 | 128.25 | 128.75 | 127.05 | 127.70 | 124.92 | 178,242 |
| 2025-02-10 | 126.65 | 128.25 | 126.20 | 128.25 | 125.46 | 169,398 |
| 2025-02-07 | 125.95 | 126.95 | 124.80 | 126.40 | 123.65 | 345,293 |
| 2025-02-06 | 126.90 | 127.15 | 125.45 | 126.65 | 123.89 | 189,689 |
| 2025-02-05 | 126.45 | 126.95 | 125.85 | 126.30 | 123.55 | 148,501 |
| 2025-02-04 | 128.40 | 128.60 | 126.40 | 126.95 | 124.18 | 153,210 |
| 2025-02-03 | 127.00 | 129.10 | 126.25 | 128.85 | 126.04 | 218,021 |
| 2025-01-31 | 130.90 | 131.40 | 128.65 | 128.95 | 126.14 | 178,799 |
| 2025-01-30 | 128.20 | 130.90 | 128.15 | 130.40 | 127.56 | 156,483 |
| 2025-01-29 | 128.00 | 128.95 | 126.45 | 127.90 | 125.11 | 149,934 |
| 2025-01-28 | 128.60 | 130.00 | 128.30 | 128.70 | 125.90 | 151,865 |
| 2025-01-27 | 126.25 | 128.90 | 125.90 | 128.90 | 126.09 | 215,392 |
| 2025-01-24 | 126.25 | 127.85 | 125.40 | 125.95 | 123.21 | 215,449 |
| 2025-01-23 | 126.55 | 126.55 | 125.45 | 125.95 | 123.21 | 173,285 |
| 2025-01-22 | 124.45 | 128.10 | 124.45 | 126.35 | 123.60 | 254,604 |
| 2025-01-21 | 125.15 | 125.70 | 124.60 | 124.75 | 122.03 | 152,710 |
| 2025-01-20 | 126.30 | 126.70 | 125.45 | 125.45 | 122.72 | 126,442 |
| 2025-01-17 | 125.50 | 127.15 | 124.90 | 126.20 | 123.45 | 271,251 |
| 2025-01-16 | 124.50 | 125.80 | 124.05 | 124.95 | 122.23 | 169,551 |
| 2025-01-15 | 122.95 | 124.10 | 122.15 | 123.60 | 120.91 | 194,682 |
| 2025-01-14 | 123.75 | 125.30 | 123.70 | 123.70 | 121.00 | 325,061 |
| 2025-01-13 | 126.75 | 127.05 | 125.35 | 126.10 | 123.35 | 152,541 |
| 2025-01-10 | 128.10 | 128.45 | 125.95 | 127.25 | 124.48 | 254,524 |
| 2025-01-09 | 128.40 | 130.10 | 127.45 | 128.10 | 125.31 | 266,392 |
| 2025-01-08 | 126.25 | 127.20 | 125.20 | 127.00 | 124.23 | 244,766 |
| 2025-01-07 | 122.35 | 127.40 | 122.30 | 127.00 | 124.23 | 262,039 |
| 2025-01-06 | 122.35 | 124.25 | 120.85 | 123.00 | 120.32 | 194,771 |
| 2025-01-03 | 123.55 | 124.10 | 122.30 | 122.45 | 119.78 | 197,977 |
| 2025-01-02 | 123.15 | 124.05 | 122.55 | 123.70 | 121.00 | 197,647 |
| 2024-12-30 | 123.25 | 124.10 | 123.05 | 124.00 | 121.30 | 110,979 |
| 2024-12-27 | 122.85 | 123.50 | 122.65 | 123.20 | 120.52 | 136,791 |
| 2024-12-23 | 122.35 | 123.30 | 121.95 | 123.30 | 120.61 | 120,773 |
| 2024-12-20 | 122.30 | 123.00 | 121.65 | 122.85 | 120.17 | 355,887 |
| 2024-12-19 | 122.30 | 123.20 | 121.85 | 122.90 | 120.22 | 209,913 |
| 2024-12-18 | 124.30 | 124.40 | 122.75 | 122.90 | 120.22 | 149,156 |
| 2024-12-17 | 123.75 | 125.05 | 122.95 | 124.65 | 121.93 | 178,189 |
| 2024-12-16 | 124.50 | 124.85 | 121.85 | 124.10 | 121.40 | 215,999 |
| 2024-12-13 | 126.00 | 126.00 | 124.45 | 124.70 | 121.98 | 177,125 |
| 2024-12-12 | 124.25 | 126.00 | 124.15 | 126.00 | 123.25 | 299,317 |
| 2024-12-11 | 123.15 | 125.05 | 123.05 | 124.40 | 121.69 | 220,584 |
| 2024-12-10 | 124.35 | 124.80 | 122.80 | 122.90 | 120.22 | 181,031 |
| 2024-12-09 | 122.85 | 125.15 | 122.85 | 124.65 | 121.93 | 233,942 |
| 2024-12-06 | 122.35 | 125.75 | 122.00 | 123.00 | 120.32 | 349,388 |
| 2024-12-05 | 122.75 | 123.05 | 121.75 | 121.95 | 119.29 | 127,865 |
| 2024-12-04 | 122.90 | 123.35 | 121.40 | 122.60 | 119.93 | 275,259 |
| 2024-12-03 | 123.70 | 123.90 | 122.65 | 123.00 | 120.32 | 201,765 |
| 2024-12-02 | 122.90 | 123.75 | 122.20 | 123.75 | 121.05 | 190,026 |
| 2024-11-29 | 123.00 | 123.45 | 121.90 | 122.65 | 119.98 | 192,723 |
| 2024-11-28 | 124.10 | 124.55 | 123.30 | 123.30 | 120.61 | 113,150 |
| 2024-11-27 | 122.00 | 124.15 | 121.95 | 123.90 | 121.20 | 214,754 |
| 2024-11-26 | 122.40 | 122.70 | 120.50 | 121.40 | 118.75 | 212,209 |
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.