Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	133.38	134.20	133.00	133.38	129.51	87,566
2023-12-15	133.00	133.25	131.60	132.85	129.00	175,320
2023-12-14	136.70	137.70	132.35	133.65	129.77	259,306
2023-12-13	135.03	136.85	133.20	135.80	131.86	666,222
2023-12-12	133.68	135.20	132.40	135.15	131.23	72,583
2023-12-11	131.80	133.50	131.05	133.15	129.29	50,569
2023-12-08	132.13	132.70	131.05	132.25	128.41	41,595
2023-12-07	132.08	132.90	130.80	132.00	128.17	115,853
2023-12-06	131.05	132.20	130.00	132.15	128.32	187,472
2023-12-05	130.63	131.30	129.50	130.75	126.96	95,849
2023-12-04	129.45	130.75	128.80	130.60	126.81	15,054
2023-12-01	129.28	129.95	128.60	129.15	125.40	32,289
2023-11-30	129.10	130.00	128.20	128.30	124.58	77,654
2023-11-29	129.60	129.95	126.10	128.98	125.23	49,264
2023-11-28	128.65	129.95	127.70	128.53	124.80	58,950
2023-11-27	128.60	130.10	127.60	129.08	125.33	41,671
2023-11-24	128.13	128.80	127.35	128.33	124.60	14,257
2023-11-23	128.03	128.75	126.70	128.08	124.36	145,956
2023-11-22	125.78	128.10	124.55	127.60	123.90	115,761
2023-11-21	123.35	125.45	123.35	124.80	121.18	369,972
2023-11-20	124.48	124.91	123.40	123.90	120.31	54,383
2023-11-17	124.90	125.85	124.20	124.65	121.04	439,398
2023-11-16	124.78	125.35	124.10	124.48	120.87	365,126
2023-11-15	125.28	125.75	124.20	124.38	120.77	21,412
2023-11-14	123.33	125.80	123.19	125.70	122.05	103,098
2023-11-13	123.63	123.90	122.50	122.78	119.21	169,249
2023-11-10	123.15	124.05	122.45	123.55	119.97	195,786
2023-11-09	123.05	124.15	123.05	123.70	120.11	336,353
2023-11-08	122.60	123.80	122.00	123.65	120.06	152,165
2023-11-07	122.78	123.45	122.30	123.15	119.58	101,684
2023-11-06	123.15	124.10	121.61	122.40	118.85	324,153
2023-11-03	124.75	125.75	123.30	123.55	119.97	34,460
2023-11-02	124.93	125.75	123.80	125.15	121.52	373,288
2023-11-01	124.53	125.65	121.90	124.45	120.84	137,586
2023-10-31	122.78	124.65	122.60	124.45	120.84	114,241
2023-10-30	121.60	122.85	121.20	122.38	118.83	91,786
2023-10-27	121.35	122.60	120.40	121.55	118.03	348,992
2023-10-26	122.93	124.35	120.65	122.00	118.46	251,625
2023-10-25	118.43	124.50	117.20	124.35	120.74	374,538
2023-10-24	121.98	122.20	120.70	122.15	118.61	254,316
2023-10-23	121.68	122.10	121.25	122.10	118.56	180,169
2023-10-20	120.10	122.75	120.03	121.90	118.36	213,316
2023-10-19	121.03	122.13	117.60	122.13	118.58	241,372
2023-10-18	121.70	122.20	121.10	122.13	118.58	219,890
2023-10-17	121.50	122.05	120.40	121.68	118.15	120,620
2023-10-16	122.38	123.15	121.00	121.40	117.88	213,258
2023-10-13	121.75	123.15	121.00	122.50	118.95	37,289
2023-10-12	123.33	123.46	119.60	122.18	118.63	75,979
2023-10-11	121.88	123.70	120.25	123.45	119.87	47,830
2023-10-10	122.23	123.00	121.55	122.15	118.61	315,134
2023-10-09	122.50	123.65	121.10	121.53	118.00	32,500
2023-10-06	121.13	122.90	118.65	122.65	119.09	326,462
2023-10-05	120.30	122.25	119.95	121.45	117.93	97,292
2023-10-04	120.45	121.20	120.13	120.18	116.69	155,981
2023-10-03	121.85	122.55	120.93	120.95	117.44	260,327
2023-10-02	122.68	123.65	121.15	121.68	118.15	474,146
2023-09-29	122.20	123.15	121.60	122.53	118.97	287,429
2023-09-28	121.88	122.20	120.75	121.25	117.73	358,872
2023-09-27	124.05	124.35	121.40	121.50	117.98	256,503
2023-09-26	123.85	124.70	123.25	124.10	120.50	244,809

← NewerPage 13 of 22 · 1,262 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.