Beiersdorf Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 123.20 | 123.90 | 122.75 | 123.50 | 120.81 | 413,316 |
| 2024-11-22 | 121.15 | 123.45 | 121.00 | 122.90 | 120.22 | 191,508 |
| 2024-11-21 | 120.50 | 121.45 | 120.10 | 121.15 | 118.51 | 164,086 |
| 2024-11-20 | 121.65 | 122.10 | 120.45 | 120.50 | 117.87 | 143,979 |
| 2024-11-19 | 122.65 | 123.05 | 120.40 | 121.40 | 118.75 | 229,384 |
| 2024-11-18 | 124.60 | 124.85 | 121.90 | 122.95 | 120.27 | 131,353 |
| 2024-11-15 | 123.85 | 124.55 | 123.25 | 124.30 | 121.59 | 229,808 |
| 2024-11-14 | 123.60 | 124.70 | 123.30 | 123.90 | 121.20 | 133,412 |
| 2024-11-13 | 123.05 | 123.80 | 122.55 | 123.80 | 121.10 | 224,143 |
| 2024-11-12 | 123.50 | 123.95 | 122.70 | 123.55 | 120.86 | 215,271 |
| 2024-11-11 | 125.60 | 126.55 | 124.30 | 124.40 | 121.69 | 176,091 |
| 2024-11-08 | 125.40 | 126.30 | 124.70 | 124.85 | 122.13 | 174,576 |
| 2024-11-07 | 123.40 | 125.65 | 123.40 | 125.10 | 122.37 | 217,291 |
| 2024-11-06 | 127.80 | 129.15 | 123.60 | 123.60 | 120.91 | 237,016 |
| 2024-11-05 | 125.60 | 128.25 | 125.05 | 127.30 | 124.53 | 296,191 |
| 2024-11-04 | 124.80 | 126.20 | 124.80 | 125.20 | 122.47 | 137,607 |
| 2024-11-01 | 123.55 | 125.75 | 123.55 | 125.05 | 122.33 | 324,448 |
| 2024-10-31 | 125.85 | 125.90 | 122.85 | 124.00 | 121.30 | 327,666 |
| 2024-10-30 | 127.00 | 127.55 | 125.40 | 126.55 | 123.79 | 294,512 |
| 2024-10-29 | 129.40 | 130.20 | 127.50 | 128.20 | 125.41 | 225,210 |
| 2024-10-28 | 129.70 | 130.20 | 128.35 | 128.90 | 126.09 | 184,608 |
| 2024-10-25 | 130.25 | 130.40 | 128.80 | 129.00 | 126.19 | 214,917 |
| 2024-10-24 | 132.10 | 132.75 | 130.35 | 130.60 | 127.75 | 346,448 |
| 2024-10-23 | 125.90 | 128.85 | 125.15 | 127.05 | 124.28 | 321,357 |
| 2024-10-22 | 128.80 | 129.40 | 127.75 | 128.10 | 125.31 | 233,983 |
| 2024-10-21 | 131.75 | 131.80 | 129.15 | 129.15 | 126.34 | 245,057 |
| 2024-10-18 | 131.60 | 132.05 | 130.60 | 131.80 | 128.93 | 250,592 |
| 2024-10-17 | 130.95 | 132.15 | 129.95 | 131.90 | 129.03 | 237,457 |
| 2024-10-16 | 131.05 | 131.55 | 130.25 | 130.80 | 127.95 | 353,006 |
| 2024-10-15 | 133.85 | 133.85 | 131.60 | 131.90 | 129.03 | 325,052 |
| 2024-10-14 | 133.55 | 134.45 | 133.00 | 133.85 | 130.93 | 113,324 |
| 2024-10-11 | 132.35 | 133.60 | 132.35 | 133.60 | 130.69 | 173,449 |
| 2024-10-10 | 132.85 | 133.15 | 131.35 | 132.65 | 129.76 | 248,008 |
| 2024-10-09 | 132.65 | 133.30 | 132.55 | 133.15 | 130.25 | 144,338 |
| 2024-10-08 | 130.50 | 132.15 | 130.20 | 132.05 | 129.17 | 143,081 |
| 2024-10-07 | 132.50 | 132.70 | 131.20 | 131.30 | 128.44 | 174,778 |
| 2024-10-04 | 131.50 | 132.90 | 130.95 | 132.30 | 129.42 | 209,810 |
| 2024-10-03 | 134.45 | 134.45 | 131.90 | 131.90 | 129.03 | 166,858 |
| 2024-10-02 | 134.75 | 135.85 | 133.85 | 134.25 | 131.32 | 162,205 |
| 2024-10-01 | 135.25 | 135.80 | 134.20 | 134.55 | 131.62 | 209,042 |
| 2024-09-30 | 135.15 | 136.70 | 134.90 | 135.15 | 132.21 | 293,401 |
| 2024-09-27 | 135.40 | 135.80 | 134.00 | 134.85 | 131.91 | 193,649 |
| 2024-09-26 | 132.90 | 135.15 | 132.90 | 134.85 | 131.91 | 282,490 |
| 2024-09-25 | 129.65 | 132.35 | 129.50 | 131.95 | 129.08 | 265,959 |
| 2024-09-24 | 128.65 | 129.85 | 128.45 | 129.85 | 127.02 | 171,148 |
| 2024-09-23 | 128.15 | 130.75 | 127.75 | 128.40 | 125.60 | 303,203 |
| 2024-09-20 | 128.65 | 129.20 | 127.15 | 127.60 | 124.82 | 533,546 |
| 2024-09-19 | 125.10 | 129.80 | 124.60 | 128.70 | 125.90 | 435,737 |
| 2024-09-18 | 125.60 | 126.00 | 124.20 | 124.20 | 121.49 | 186,210 |
| 2024-09-17 | 127.30 | 127.30 | 125.20 | 125.70 | 122.96 | 270,342 |
| 2024-09-16 | 126.55 | 127.30 | 126.00 | 126.95 | 124.18 | 198,274 |
| 2024-09-13 | 126.40 | 127.00 | 125.85 | 126.80 | 124.04 | 140,183 |
| 2024-09-12 | 127.00 | 128.05 | 126.00 | 126.60 | 123.84 | 192,233 |
| 2024-09-11 | 127.00 | 127.95 | 126.50 | 126.70 | 123.94 | 171,875 |
| 2024-09-10 | 127.65 | 128.30 | 127.05 | 127.20 | 124.43 | 164,572 |
| 2024-09-09 | 127.80 | 128.35 | 127.10 | 128.00 | 125.21 | 143,580 |
| 2024-09-06 | 128.90 | 128.95 | 127.75 | 127.85 | 125.06 | 244,715 |
| 2024-09-05 | 129.30 | 130.10 | 128.15 | 129.15 | 126.34 | 191,504 |
| 2024-09-04 | 129.95 | 130.00 | 128.80 | 129.45 | 126.63 | 229,096 |
| 2024-09-03 | 130.20 | 130.85 | 130.10 | 130.55 | 127.71 | 124,527 |
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.