Beiersdorf AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 129.45 | 129.80 | 128.18 | 129.48 | 126.66 | 120,921 |
| 2024-09-04 | 129.83 | 130.05 | 128.90 | 129.53 | 126.71 | 191,459 |
| 2024-09-03 | 130.33 | 130.85 | 130.05 | 130.40 | 127.56 | 27,586 |
| 2024-09-02 | 130.98 | 131.15 | 129.35 | 129.98 | 127.15 | 44,419 |
| 2024-08-30 | 130.63 | 131.35 | 128.15 | 131.00 | 128.15 | 40,360 |
| 2024-08-29 | 129.43 | 131.30 | 129.30 | 130.95 | 128.10 | 42,618 |
| 2024-08-28 | 128.70 | 130.05 | 128.70 | 130.03 | 127.19 | 210,472 |
| 2024-08-27 | 127.83 | 129.20 | 127.70 | 128.70 | 125.90 | 59,018 |
| 2024-08-23 | 127.03 | 128.20 | 126.65 | 127.90 | 125.12 | 262,868 |
| 2024-08-22 | 126.83 | 127.30 | 126.60 | 126.60 | 123.84 | 50,797 |
| 2024-08-21 | 125.48 | 126.90 | 125.00 | 126.50 | 123.75 | 64,303 |
| 2024-08-20 | 124.20 | 125.15 | 123.90 | 124.83 | 122.11 | 104,289 |
| 2024-08-19 | 124.10 | 124.60 | 123.35 | 124.20 | 121.50 | 258,598 |
| 2024-08-16 | 124.63 | 124.90 | 124.10 | 124.45 | 121.74 | 15,587 |
| 2024-08-15 | 124.33 | 125.30 | 123.60 | 124.95 | 122.23 | 92,138 |
| 2024-08-14 | 124.03 | 125.00 | 123.45 | 123.75 | 121.06 | 10,538 |
| 2024-08-13 | 124.55 | 124.90 | 122.50 | 123.10 | 120.42 | 487,282 |
| 2024-08-12 | 126.23 | 126.40 | 124.55 | 124.90 | 122.18 | 278,302 |
| 2024-08-09 | 125.68 | 126.50 | 124.85 | 126.30 | 123.55 | 14,855 |
| 2024-08-08 | 128.35 | 128.70 | 125.15 | 126.05 | 123.31 | 16,079 |
| 2024-08-07 | 125.45 | 133.55 | 124.95 | 128.25 | 125.46 | 413,734 |
| 2024-08-06 | 131.50 | 131.70 | 130.30 | 131.20 | 128.34 | 63,532 |
| 2024-08-05 | 131.15 | 132.20 | 129.50 | 130.40 | 127.56 | 18,102 |
| 2024-08-02 | 131.88 | 133.10 | 131.25 | 131.70 | 128.83 | 57,789 |
| 2024-08-01 | 132.85 | 133.95 | 131.70 | 131.95 | 129.08 | 360,174 |
| 2024-07-31 | 136.35 | 136.35 | 129.85 | 134.45 | 131.52 | 43,463 |
| 2024-07-30 | 135.70 | 136.60 | 135.55 | 136.05 | 133.09 | 68,846 |
| 2024-07-29 | 136.70 | 137.05 | 135.15 | 135.28 | 132.33 | 5,482 |
| 2024-07-26 | 134.88 | 137.10 | 134.85 | 136.55 | 133.58 | 17,100 |
| 2024-07-25 | 136.40 | 137.45 | 135.10 | 135.10 | 132.16 | 17,851 |
| 2024-07-24 | 136.05 | 136.05 | 134.80 | 135.40 | 132.45 | 34,767 |
| 2024-07-23 | 138.30 | 138.30 | 137.15 | 137.80 | 134.80 | 33,532 |
| 2024-07-22 | 138.23 | 139.20 | 137.95 | 138.85 | 135.83 | 42,566 |
| 2024-07-19 | 137.38 | 137.85 | 137.10 | 137.43 | 134.43 | 80,357 |
| 2024-07-18 | 138.18 | 138.90 | 137.60 | 138.25 | 135.24 | 16,032 |
| 2024-07-17 | 135.80 | 137.80 | 135.80 | 136.88 | 133.90 | 235,692 |
| 2024-07-16 | 136.35 | 136.35 | 135.20 | 135.95 | 132.99 | 197,339 |
| 2024-07-15 | 138.58 | 138.80 | 136.90 | 137.53 | 134.53 | 176,026 |
| 2024-07-12 | 137.45 | 138.55 | 136.50 | 137.90 | 134.90 | 159,049 |
| 2024-07-11 | 138.65 | 138.80 | 136.60 | 137.45 | 134.46 | 21,248 |
| 2024-07-10 | 138.15 | 138.95 | 137.85 | 138.18 | 135.17 | 508,216 |
| 2024-07-09 | 137.88 | 139.40 | 137.80 | 138.40 | 135.39 | 99,742 |
| 2024-07-08 | 136.38 | 137.90 | 136.20 | 137.73 | 134.73 | 56,499 |
| 2024-07-05 | 136.33 | 137.00 | 135.05 | 135.85 | 132.89 | 11,230 |
| 2024-07-04 | 135.80 | 136.65 | 135.80 | 135.98 | 133.01 | 36,267 |
| 2024-07-03 | 136.60 | 136.60 | 135.10 | 135.58 | 132.62 | 183,750 |
| 2024-07-02 | 136.08 | 137.85 | 135.15 | 137.03 | 134.04 | 83,126 |
| 2024-07-01 | 136.70 | 137.40 | 136.00 | 136.65 | 133.68 | 13,524 |
| 2024-06-28 | 139.25 | 140.05 | 136.00 | 136.15 | 133.19 | 18,076 |
| 2024-06-27 | 142.05 | 142.20 | 138.45 | 138.80 | 135.78 | 40,483 |
| 2024-06-26 | 141.28 | 142.20 | 140.25 | 141.78 | 138.69 | 105,788 |
| 2024-06-25 | 142.58 | 143.20 | 140.65 | 140.85 | 137.78 | 45,649 |
| 2024-06-24 | 140.83 | 141.95 | 138.50 | 141.33 | 138.25 | 62,177 |
| 2024-06-21 | 140.28 | 141.35 | 138.50 | 140.15 | 137.10 | 15,092 |
| 2024-06-20 | 139.63 | 140.75 | 139.30 | 140.35 | 137.29 | 21,151 |
| 2024-06-19 | 141.73 | 141.80 | 138.00 | 140.15 | 137.10 | 197,565 |
| 2024-06-18 | 146.23 | 146.80 | 141.55 | 141.85 | 138.76 | 35,603 |
| 2024-06-17 | 146.53 | 147.00 | 145.05 | 146.25 | 143.07 | 267,497 |
| 2024-06-14 | 145.55 | 146.55 | 145.10 | 146.50 | 143.31 | 22,569 |
| 2024-06-13 | 146.38 | 146.40 | 144.10 | 144.38 | 141.23 | 4,657 |
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.