Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	81.560	82.160	81.560	82.160	82.160	2
2026-10-21	81.560	81.560	81.520	81.520	81.520	3
2026-10-20	81.850	81.850	81.560	81.850	81.850	13
2026-10-19	81.560	81.940	81.560	81.940	81.940	1
2026-10-16	81.510	81.560	81.510	81.510	81.510	5
2026-10-15	81.800	82.400	81.000	81.560	81.560	59,249
2026-10-14	80.240	81.120	80.240	81.000	81.000	51,316
2026-10-13	79.480	80.320	79.180	79.680	79.680	10,753
2026-10-12	78.460	79.370	78.460	79.240	79.240	7,324
2026-10-09	79.120	79.120	78.100	78.450	78.450	1,957
2026-10-08	76.790	77.920	76.600	77.570	77.570	204,833
2026-10-07	76.160	77.493	75.880	76.960	76.960	269,184
2026-10-06	74.800	76.500	74.600	76.360	76.360	4,099
2026-10-05	75.940	76.300	75.600	75.680	75.680	836
2026-10-02	75.670	76.060	75.220	75.280	75.280	6,509
2026-10-01	76.120	76.780	75.340	75.970	75.970	119,291
2026-09-30	77.910	78.640	77.400	77.460	77.460	16,265
2026-09-29	78.160	78.860	77.637	77.637	77.637	18,853
2026-09-28	79.160	80.020	77.040	78.390	78.390	26,261
2026-09-25	77.930	79.220	77.900	78.620	78.620	285,870
2026-09-24	75.920	78.960	75.680	78.040	78.040	455,261
2026-09-23	76.700	76.880	75.920	76.270	76.270	298,370
2026-09-22	74.590	76.840	74.400	75.983	75.983	157,511
2026-09-21	74.320	74.960	73.800	74.491	74.491	100,372
2026-09-18	74.700	74.880	74.280	74.330	74.330	350,838
2026-09-17	74.920	75.680	74.740	75.240	75.240	85,612
2026-09-16	74.640	74.980	74.200	74.490	74.490	86,837
2026-09-15	74.380	74.590	73.640	74.500	74.500	870
2026-09-14	73.600	75.100	73.260	75.060	75.060	2,297
2026-09-11	73.360	74.220	73.320	73.470	73.470	2,407
2026-09-10	74.680	74.860	73.140	73.150	73.150	1,286
2026-09-09	74.420	75.480	74.320	74.770	74.770	3,200
2026-09-08	75.380	77.300	75.100	76.860	76.860	17,951
2026-09-07	75.920	76.340	75.440	75.660	75.660	132
2026-09-04	76.540	76.580	75.400	76.370	76.370	1,245
2026-09-03	76.520	77.560	76.400	76.730	76.730	37,017
2026-09-02	76.990	77.820	76.560	76.890	76.890	7,484
2026-09-01	79.170	79.680	77.460	77.577	77.577	10,616
2026-08-28	80.510	81.320	80.200	80.790	80.790	16,823
2026-08-27	80.650	81.180	79.900	80.640	80.640	4,945
2026-08-26	80.500	81.620	80.400	80.920	80.920	8,805
2026-08-25	80.890	81.100	80.440	80.440	80.440	8,143
2026-08-24	79.750	81.780	79.580	81.160	81.160	169,347
2026-08-21	78.680	79.880	78.480	79.530	79.530	67,908
2026-08-20	77.670	78.780	77.500	78.460	78.460	6,707
2026-08-19	76.880	77.880	76.880	77.870	77.870	12,336
2026-08-18	75.580	77.560	75.400	77.279	77.279	2,052
2026-08-17	77.810	78.140	76.220	76.240	76.240	5,263
2026-08-14	78.800	79.040	78.180	78.490	78.490	264
2026-08-13	79.100	79.438	78.660	79.020	79.020	122
2026-08-12	79.550	79.680	78.200	78.600	78.600	538
2026-08-11	79.220	80.320	79.000	79.900	79.900	600
2026-08-10	81.350	81.440	78.620	79.400	79.400	97,783
2026-08-07	81.860	81.860	80.460	80.750	80.750	83,426
2026-08-06	81.570	82.280	81.060	82.070	82.070	85,121
2026-08-05	77.360	82.200	77.000	81.880	81.880	53,694
2026-08-04	78.200	79.060	77.580	78.500	78.500	170,182
2026-08-03	81.130	82.240	75.940	79.160	79.160	101,048
2026-07-31	80.400	80.760	80.000	80.430	80.430	12,373
2026-07-30	81.390	82.860	80.740	80.870	80.870	3,385

Page 1 of 2 · 65 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.