Beiersdorf AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 144.63 | 146.65 | 142.30 | 146.13 | 142.94 | 186,208 |
| 2024-06-11 | 144.15 | 144.85 | 142.75 | 144.20 | 141.06 | 787,923 |
| 2024-06-10 | 144.38 | 145.50 | 143.65 | 143.65 | 140.52 | 347,806 |
| 2024-06-07 | 142.88 | 145.10 | 141.80 | 144.95 | 141.79 | 11,178 |
| 2024-06-06 | 144.13 | 145.20 | 141.65 | 142.65 | 139.54 | 46,763 |
| 2024-06-05 | 144.38 | 145.05 | 143.00 | 144.35 | 141.21 | 25,932 |
| 2024-06-04 | 144.45 | 145.80 | 143.75 | 144.13 | 140.99 | 60,794 |
| 2024-06-03 | 144.70 | 145.50 | 143.60 | 145.38 | 142.21 | 3,710 |
| 2024-05-31 | 142.65 | 144.70 | 139.05 | 144.60 | 141.45 | 500,300 |
| 2024-05-30 | 144.03 | 145.90 | 142.70 | 143.50 | 140.38 | 4,902 |
| 2024-05-29 | 143.93 | 144.15 | 142.85 | 143.60 | 140.47 | 170,787 |
| 2024-05-28 | 145.95 | 146.80 | 143.90 | 144.60 | 141.45 | 369,947 |
| 2024-05-24 | 145.80 | 147.05 | 145.80 | 145.95 | 142.77 | 26,080 |
| 2024-05-23 | 147.35 | 148.10 | 145.40 | 145.90 | 142.72 | 11,366 |
| 2024-05-22 | 146.13 | 147.05 | 146.00 | 146.60 | 143.41 | 7,651 |
| 2024-05-21 | 145.50 | 146.30 | 144.45 | 145.48 | 142.31 | 117,002 |
| 2024-05-20 | 144.83 | 145.55 | 143.95 | 145.05 | 141.89 | 127,512 |
| 2024-05-17 | 143.65 | 146.80 | 140.65 | 144.75 | 141.60 | 140,915 |
| 2024-05-16 | 144.43 | 144.60 | 143.90 | 144.00 | 140.87 | 306,455 |
| 2024-05-15 | 145.15 | 146.25 | 142.90 | 144.15 | 141.01 | 834,317 |
| 2024-05-14 | 146.95 | 147.30 | 144.80 | 145.28 | 142.11 | 241,163 |
| 2024-05-13 | 147.20 | 148.20 | 145.05 | 147.40 | 144.19 | 298,363 |
| 2024-05-10 | 145.98 | 147.10 | 144.85 | 147.05 | 143.85 | 348,491 |
| 2024-05-09 | 144.50 | 146.35 | 144.35 | 146.30 | 143.12 | 374,769 |
| 2024-05-08 | 144.48 | 145.40 | 144.25 | 145.05 | 141.89 | 204,624 |
| 2024-05-07 | 143.95 | 144.50 | 143.05 | 143.85 | 140.72 | 264,055 |
| 2024-05-03 | 142.40 | 143.40 | 141.15 | 143.30 | 140.18 | 3,689 |
| 2024-05-02 | 140.55 | 142.55 | 140.55 | 142.55 | 139.45 | 437,206 |
| 2024-05-01 | 140.28 | 140.28 | 140.28 | 140.28 | 137.22 | 0 |
| 2024-04-30 | 139.60 | 140.95 | 139.60 | 140.28 | 137.22 | 55,008 |
| 2024-04-29 | 140.70 | 141.15 | 139.80 | 140.43 | 137.37 | 991,977 |
| 2024-04-26 | 138.85 | 140.65 | 138.85 | 140.40 | 137.34 | 204,819 |
| 2024-04-25 | 139.63 | 140.95 | 138.35 | 138.65 | 135.63 | 238,379 |
| 2024-04-24 | 137.63 | 139.60 | 136.75 | 139.15 | 136.12 | 957,192 |
| 2024-04-23 | 136.80 | 138.80 | 135.55 | 137.85 | 134.85 | 217,271 |
| 2024-04-22 | 136.75 | 137.25 | 134.60 | 136.73 | 133.75 | 217,901 |
| 2024-04-19 | 135.55 | 137.05 | 135.15 | 135.95 | 132.99 | 212,546 |
| 2024-04-18 | 134.68 | 135.95 | 134.50 | 135.30 | 131.38 | 51,748 |
| 2024-04-17 | 134.25 | 136.35 | 133.60 | 133.70 | 129.82 | 159,024 |
| 2024-04-16 | 134.70 | 136.00 | 133.15 | 133.85 | 129.97 | 787,454 |
| 2024-04-15 | 131.25 | 132.65 | 130.80 | 132.33 | 128.49 | 80,610 |
| 2024-04-12 | 131.30 | 132.15 | 130.65 | 130.73 | 126.93 | 462,081 |
| 2024-04-11 | 129.53 | 131.22 | 129.35 | 130.88 | 127.08 | 366,020 |
| 2024-04-10 | 129.33 | 130.30 | 128.35 | 129.55 | 125.79 | 1,001,619 |
| 2024-04-09 | 129.35 | 129.60 | 128.65 | 128.65 | 124.92 | 82,575 |
| 2024-04-08 | 129.90 | 131.15 | 129.15 | 129.73 | 125.96 | 221,756 |
| 2024-04-05 | 130.10 | 131.00 | 130.00 | 130.15 | 126.38 | 376,885 |
| 2024-04-04 | 129.90 | 131.05 | 128.95 | 130.85 | 127.06 | 43,677 |
| 2024-04-03 | 132.28 | 132.40 | 129.65 | 130.30 | 126.52 | 51,386 |
| 2024-04-02 | 134.68 | 135.80 | 132.36 | 133.08 | 129.22 | 91,136 |
| 2024-03-28 | 135.75 | 136.05 | 134.80 | 135.00 | 131.08 | 43,002 |
| 2024-03-27 | 134.75 | 136.55 | 134.75 | 136.35 | 132.40 | 64,255 |
| 2024-03-26 | 133.23 | 134.65 | 132.75 | 134.20 | 130.31 | 119,888 |
| 2024-03-25 | 132.90 | 133.80 | 132.90 | 133.28 | 129.41 | 158,710 |
| 2024-03-22 | 132.90 | 133.85 | 132.90 | 133.53 | 129.65 | 38,870 |
| 2024-03-21 | 132.95 | 133.25 | 131.75 | 132.48 | 128.63 | 65,482 |
| 2024-03-20 | 133.58 | 133.90 | 132.30 | 132.50 | 128.66 | 52,296 |
| 2024-03-19 | 133.20 | 134.35 | 132.30 | 133.53 | 129.65 | 67,756 |
| 2024-03-18 | 134.08 | 135.15 | 133.20 | 133.70 | 129.82 | 39,633 |
| 2024-03-15 | 135.30 | 136.20 | 133.30 | 133.65 | 129.77 | 36,789 |
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.