Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	125.73	126.20	123.85	124.30	120.70	223,522
2023-09-22	125.75	126.20	125.15	125.80	122.15	62,799
2023-09-21	126.13	127.70	125.60	126.48	122.81	518,503
2023-09-20	123.95	126.90	123.90	126.53	122.86	637,789
2023-09-19	121.88	123.45	121.88	123.23	119.65	79,396
2023-09-18	122.15	122.38	120.75	122.35	118.80	200,915
2023-09-15	121.93	122.88	121.35	122.25	118.70	209,510
2023-09-14	121.90	121.95	120.15	121.15	117.64	119,718
2023-09-13	121.93	122.05	120.50	121.40	117.88	330,267
2023-09-12	124.75	124.75	122.35	122.53	118.97	267,857
2023-09-11	122.08	122.45	121.50	122.33	118.78	19,797
2023-09-08	121.70	122.00	120.80	121.65	118.12	48,085
2023-09-07	120.58	121.55	120.00	121.00	117.49	86,807
2023-09-06	121.30	121.30	119.80	120.80	117.30	52,358
2023-09-05	120.78	121.90	120.45	121.30	117.78	29,883
2023-09-04	121.80	122.25	121.10	121.15	117.64	148,533
2023-09-01	121.50	122.45	121.40	122.10	118.56	28,719
2023-08-31	121.05	121.05	121.05	121.05	117.54	157,050
2023-08-30	121.10	121.55	120.80	121.05	117.54	61,216
2023-08-29	121.15	121.50	120.55	121.10	117.59	33,720
2023-08-25	119.35	121.40	119.35	120.75	117.25	38,391
2023-08-24	120.80	121.40	119.80	120.28	116.79	164,491
2023-08-23	119.30	120.75	119.30	120.35	116.86	17,481
2023-08-22	119.53	119.60	118.80	119.03	115.57	20,488
2023-08-21	119.75	121.00	119.05	119.28	115.82	22,750
2023-08-18	119.68	119.80	118.75	119.33	115.86	25,616
2023-08-17	119.73	120.70	119.50	119.58	116.11	31,074
2023-08-16	121.15	121.70	120.00	120.25	116.76	11,385
2023-08-15	121.55	122.10	119.70	120.55	117.05	25,734
2023-08-14	121.18	121.45	120.45	120.83	117.32	32,490
2023-08-11	120.90	121.60	120.90	121.25	117.73	985,150
2023-08-10	121.30	121.30	121.30	121.30	117.78	153,098
2023-08-09	120.15	120.53	118.75	119.05	115.60	714,703
2023-08-08	118.90	120.35	118.85	119.78	116.30	41,310
2023-08-07	119.30	119.85	118.00	118.38	114.94	371,189
2023-08-04	120.20	120.20	118.60	119.50	116.03	166,569
2023-08-03	119.45	121.25	117.47	119.88	116.40	514,918
2023-08-02	116.13	116.65	115.70	116.10	112.73	33,752
2023-08-01	118.20	118.35	116.74	117.40	114.00	117,989
2023-07-31	119.23	119.55	117.79	118.15	114.72	187,406
2023-07-28	117.85	119.65	117.65	119.45	115.99	172,046
2023-07-27	117.88	118.65	117.25	117.53	114.12	20,277
2023-07-26	116.78	117.40	116.15	117.15	113.75	116,551
2023-07-25	115.65	117.80	115.65	117.60	114.19	183,412
2023-07-24	115.38	116.05	114.45	115.08	111.74	36,017
2023-07-21	114.43	115.70	114.30	115.10	111.76	46,600
2023-07-20	114.13	114.65	113.54	114.50	111.18	30,781
2023-07-19	115.53	115.70	114.75	115.45	112.10	36,494
2023-07-18	116.28	116.65	115.35	115.70	112.34	61,424
2023-07-17	117.05	117.05	115.75	116.35	112.98	35,366
2023-07-14	116.58	117.45	116.58	116.70	113.32	33,669
2023-07-13	116.15	117.15	116.15	117.13	113.73	286,884
2023-07-12	116.00	116.30	115.45	115.75	112.39	75,785
2023-07-11	116.73	116.90	115.75	115.88	112.51	24,688
2023-07-10	116.40	116.95	116.10	116.15	112.78	29,682
2023-07-07	118.00	118.10	116.40	116.65	113.27	27,318
2023-07-06	119.95	120.15	118.20	118.60	115.16	51,999
2023-07-05	120.00	120.80	120.00	120.55	117.05	27,153
2023-07-04	120.90	121.30	120.30	120.53	117.03	72,711
2023-07-03	121.28	121.40	120.55	121.03	117.52	388,700

← NewerPage 14 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.