Beiersdorf AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 136.80 | 136.95 | 134.20 | 134.60 | 130.70 | 968,705 |
| 2024-03-13 | 135.83 | 136.90 | 135.65 | 136.60 | 132.64 | 81,922 |
| 2024-03-12 | 136.15 | 137.00 | 134.40 | 135.40 | 131.47 | 23,170 |
| 2024-03-11 | 135.08 | 136.15 | 134.95 | 135.50 | 131.57 | 83,859 |
| 2024-03-08 | 133.23 | 135.07 | 133.10 | 134.35 | 130.45 | 53,586 |
| 2024-03-07 | 131.83 | 132.90 | 130.60 | 132.85 | 129.00 | 33,061 |
| 2024-03-06 | 131.43 | 132.35 | 130.40 | 131.85 | 128.03 | 120,271 |
| 2024-03-05 | 132.73 | 133.85 | 131.35 | 131.40 | 127.59 | 53,914 |
| 2024-03-04 | 132.55 | 133.10 | 131.75 | 132.68 | 128.83 | 48,487 |
| 2024-03-01 | 132.55 | 133.50 | 131.55 | 133.40 | 129.53 | 218,171 |
| 2024-02-29 | 130.63 | 137.70 | 129.65 | 133.00 | 129.14 | 368,504 |
| 2024-02-28 | 139.03 | 139.95 | 136.90 | 137.55 | 133.56 | 76,454 |
| 2024-02-27 | 141.20 | 141.35 | 138.75 | 138.75 | 134.73 | 38,881 |
| 2024-02-26 | 140.53 | 141.70 | 140.20 | 140.95 | 136.86 | 337,953 |
| 2024-02-23 | 140.98 | 141.00 | 139.85 | 140.75 | 136.67 | 346,264 |
| 2024-02-22 | 140.25 | 141.00 | 138.70 | 140.93 | 136.84 | 167,363 |
| 2024-02-21 | 139.23 | 140.05 | 138.00 | 139.40 | 135.36 | 288,295 |
| 2024-02-20 | 136.43 | 139.55 | 136.30 | 139.55 | 135.50 | 66,597 |
| 2024-02-19 | 137.08 | 139.20 | 132.85 | 136.85 | 132.88 | 161,783 |
| 2024-02-16 | 137.53 | 138.35 | 136.30 | 137.60 | 133.61 | 126,175 |
| 2024-02-15 | 136.88 | 138.10 | 136.30 | 137.45 | 133.46 | 79,529 |
| 2024-02-14 | 138.00 | 138.35 | 136.90 | 137.80 | 133.80 | 140,319 |
| 2024-02-13 | 138.55 | 138.70 | 136.70 | 138.30 | 134.29 | 154,226 |
| 2024-02-12 | 138.35 | 138.75 | 137.15 | 137.73 | 133.73 | 23,982 |
| 2024-02-09 | 137.78 | 140.95 | 137.20 | 137.70 | 133.71 | 410,521 |
| 2024-02-08 | 141.65 | 142.00 | 137.10 | 140.30 | 136.23 | 50,609 |
| 2024-02-07 | 141.23 | 143.05 | 140.60 | 141.30 | 137.20 | 89,799 |
| 2024-02-06 | 140.78 | 143.75 | 139.60 | 141.20 | 137.11 | 114,235 |
| 2024-02-05 | 135.00 | 140.90 | 134.15 | 140.83 | 136.74 | 137,003 |
| 2024-02-02 | 136.73 | 137.55 | 134.85 | 135.48 | 131.55 | 39,510 |
| 2024-02-01 | 136.25 | 136.80 | 135.00 | 135.85 | 131.91 | 43,384 |
| 2024-01-31 | 136.23 | 136.80 | 135.85 | 136.30 | 132.35 | 16,868 |
| 2024-01-30 | 135.85 | 136.80 | 135.00 | 136.30 | 132.35 | 19,158 |
| 2024-01-29 | 133.55 | 135.70 | 133.55 | 135.05 | 131.13 | 101,827 |
| 2024-01-26 | 133.25 | 134.45 | 133.25 | 134.05 | 130.16 | 73,964 |
| 2024-01-25 | 132.43 | 133.20 | 132.00 | 132.75 | 128.90 | 319,893 |
| 2024-01-24 | 134.80 | 135.60 | 129.85 | 132.43 | 128.58 | 333,565 |
| 2024-01-23 | 135.35 | 136.50 | 133.12 | 134.65 | 130.75 | 43,297 |
| 2024-01-22 | 135.75 | 136.30 | 134.15 | 135.03 | 131.11 | 157,152 |
| 2024-01-19 | 134.85 | 135.85 | 134.50 | 135.00 | 131.08 | 48,767 |
| 2024-01-18 | 134.35 | 135.20 | 133.05 | 134.15 | 130.26 | 66,236 |
| 2024-01-17 | 133.45 | 134.27 | 132.20 | 133.85 | 129.97 | 60,611 |
| 2024-01-16 | 133.28 | 135.25 | 132.75 | 134.80 | 130.89 | 85,875 |
| 2024-01-15 | 137.90 | 138.55 | 134.24 | 134.25 | 130.36 | 172,778 |
| 2024-01-12 | 138.60 | 139.55 | 137.25 | 138.05 | 134.05 | 97,383 |
| 2024-01-11 | 138.13 | 138.83 | 136.95 | 137.90 | 133.90 | 20,441 |
| 2024-01-10 | 137.15 | 138.05 | 136.20 | 138.05 | 134.05 | 34,317 |
| 2024-01-09 | 135.73 | 137.05 | 135.65 | 136.85 | 132.88 | 44,157 |
| 2024-01-08 | 134.13 | 135.65 | 134.10 | 134.90 | 130.99 | 16,577 |
| 2024-01-05 | 134.45 | 134.65 | 133.45 | 134.10 | 130.21 | 39,299 |
| 2024-01-04 | 134.90 | 135.05 | 133.95 | 134.45 | 130.55 | 80,194 |
| 2024-01-03 | 134.93 | 136.00 | 133.75 | 135.30 | 131.38 | 110,686 |
| 2024-01-02 | 135.98 | 136.85 | 134.75 | 135.50 | 131.57 | 22,903 |
| 2023-12-29 | 135.28 | 135.70 | 135.05 | 135.30 | 131.38 | 22,742 |
| 2023-12-28 | 134.60 | 135.10 | 134.50 | 134.83 | 130.92 | 14,468 |
| 2023-12-27 | 134.95 | 135.95 | 133.75 | 135.10 | 131.18 | 9,249 |
| 2023-12-22 | 134.25 | 135.00 | 133.95 | 134.35 | 130.45 | 36,572 |
| 2023-12-21 | 134.58 | 135.75 | 133.95 | 134.68 | 130.77 | 15,477 |
| 2023-12-20 | 134.23 | 135.15 | 133.85 | 134.88 | 130.96 | 37,178 |
| 2023-12-19 | 134.08 | 135.05 | 133.50 | 134.18 | 130.28 | 24,957 |
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.