Beiersdorf Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	74.760	74.900	74.260	74.300	74.300	783,082
2026-09-17	74.900	75.740	74.780	75.040	75.040	257,125
2026-09-16	74.660	75.100	74.140	74.680	74.680	292,484
2026-09-15	74.340	74.620	73.560	74.500	74.500	236,972
2026-09-14	73.320	75.160	73.320	74.760	74.760	324,839
2026-09-11	73.340	74.300	73.240	73.320	73.320	324,009
2026-09-10	74.740	74.940	73.060	73.340	73.340	438,148
2026-09-09	74.400	75.520	74.300	74.700	74.700	398,451
2026-09-08	75.260	77.500	75.100	76.440	76.440	279,150
2026-09-07	75.500	75.980	75.360	75.600	75.600	204,145
2026-09-04	76.380	76.720	75.340	76.440	76.440	361,356
2026-09-03	76.500	77.660	76.380	76.420	76.420	387,918
2026-09-02	76.740	77.900	76.460	77.020	77.020	404,089
2026-09-01	79.020	79.880	77.400	77.400	77.400	655,659
2026-08-31	80.420	80.620	79.120	79.120	79.120	443,966
2026-08-28	80.400	81.400	80.400	80.420	80.420	188,489
2026-08-27	80.500	80.820	79.760	80.700	80.700	185,714
2026-08-26	80.720	81.640	80.720	80.900	80.900	198,413
2026-08-25	80.760	81.400	80.300	80.300	80.300	194,726
2026-08-24	79.840	81.920	79.840	81.280	81.280	252,155
2026-08-21	78.700	79.900	78.360	79.600	79.600	221,609
2026-08-20	77.580	78.920	77.580	78.660	78.660	271,997
2026-08-19	76.900	77.980	76.880	77.860	77.860	297,543
2026-08-18	75.500	77.540	75.300	77.000	77.000	302,773
2026-08-17	77.520	77.780	76.100	76.240	76.240	299,200
2026-08-14	78.860	79.340	78.100	78.320	78.320	155,305
2026-08-13	79.160	79.540	78.560	78.580	78.580	240,069
2026-08-12	79.440	79.600	78.120	78.840	78.840	323,411
2026-08-11	79.080	80.360	79.080	79.780	79.780	243,927
2026-08-10	81.260	81.260	78.640	79.400	79.400	415,473
2026-08-07	81.740	82.000	80.400	81.200	81.200	408,541
2026-08-06	81.720	82.560	80.920	81.920	81.920	492,775
2026-08-05	77.000	82.200	76.720	82.200	82.200	773,189
2026-08-04	78.000	79.200	77.440	78.200	78.200	485,317
2026-08-03	81.000	82.360	74.620	79.160	79.160	1,095,480
2026-07-31	80.220	80.800	79.780	80.720	80.720	244,784
2026-07-30	81.420	82.940	80.660	80.780	80.780	327,526
2026-07-29	81.300	81.700	79.440	81.700	81.700	476,923
2026-07-28	80.740	81.380	79.840	80.600	80.600	678,765

Page 1 of 22 · 1,278 trading daysOlder →

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.