Beiersdorf Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	81.000	82.180	80.940	81.800	81.800	197,181
2026-10-16	81.220	81.820	80.640	81.820	81.820	418,132
2026-10-15	81.900	82.460	81.100	81.560	81.560	381,466
2026-10-14	80.240	81.140	79.980	81.000	81.000	337,336
2026-10-13	79.500	80.420	79.360	79.700	79.700	197,111
2026-10-12	78.480	79.400	78.440	79.240	79.240	224,780
2026-10-09	78.960	79.460	78.120	78.140	78.140	233,308
2026-10-08	76.920	77.920	76.580	77.560	77.560	276,556
2026-10-07	76.380	77.520	76.300	77.200	77.200	402,033
2026-10-06	74.900	76.560	74.820	76.440	76.440	279,073
2026-10-05	75.760	76.300	75.320	75.740	75.740	221,804
2026-10-02	75.620	76.020	75.160	75.400	75.400	357,085
2026-10-01	76.000	76.900	75.300	75.760	75.760	295,361
2026-09-30	78.300	78.760	76.940	76.940	76.940	304,425
2026-09-29	78.220	78.900	77.480	77.580	77.580	312,179
2026-09-28	79.200	80.080	76.960	78.560	78.560	447,058
2026-09-25	77.780	79.220	77.740	78.560	78.560	408,070
2026-09-24	76.000	79.020	75.780	78.180	78.180	605,518
2026-09-23	76.760	76.800	75.840	75.920	75.920	249,988
2026-09-22	74.600	76.920	74.480	76.460	76.460	249,791
2026-09-21	74.200	74.980	73.780	74.520	74.520	235,310

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.