Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	119.83	121.65	119.50	121.58	118.05	37,156
2023-06-29	119.90	120.20	119.45	120.10	116.62	70,970
2023-06-28	119.68	119.95	119.10	119.75	116.28	134,787
2023-06-27	119.93	120.10	118.80	119.23	115.77	36,856
2023-06-26	120.73	120.95	119.71	119.80	116.33	35,024
2023-06-23	120.53	121.15	120.10	120.95	117.44	55,445
2023-06-22	121.00	121.00	119.65	120.33	116.84	36,411
2023-06-21	121.60	122.00	121.05	121.55	118.03	243,884
2023-06-20	120.75	122.20	120.69	122.10	118.56	33,764
2023-06-19	122.80	123.00	120.75	120.88	117.37	81,639
2023-06-16	119.38	120.85	119.05	120.58	117.08	474,702
2023-06-15	119.28	120.05	119.15	119.98	116.50	223,513
2023-06-14	119.58	119.60	118.80	119.23	115.77	36,810
2023-06-13	119.03	120.00	117.70	119.65	116.18	214,006
2023-06-12	117.80	119.10	117.80	118.30	114.87	54,133
2023-06-09	117.95	118.00	116.70	117.55	114.14	28,187
2023-06-08	117.80	118.00	117.00	117.93	114.51	68,531
2023-06-07	119.08	119.75	118.10	118.45	115.01	69,038
2023-06-06	118.93	119.60	118.85	119.25	115.79	330,211
2023-06-05	120.85	120.95	119.15	119.28	115.82	18,101
2023-06-02	119.10	121.10	118.90	120.95	117.44	84,128
2023-06-01	120.10	120.50	118.65	119.10	115.65	55,304
2023-05-31	120.45	121.30	118.75	118.93	115.48	343,875
2023-05-30	123.95	124.21	121.15	121.15	117.64	32,140
2023-05-26	122.93	124.35	122.90	124.23	120.62	43,972
2023-05-25	122.80	123.40	121.90	122.85	119.29	216,698
2023-05-24	124.75	124.90	121.40	122.75	119.19	55,178
2023-05-23	126.35	126.50	124.65	125.45	121.81	337,671
2023-05-22	127.28	127.50	126.00	126.33	122.66	83,658
2023-05-19	127.70	127.85	126.90	127.25	123.56	33,110
2023-05-18	126.35	127.80	126.25	127.28	123.58	123,084
2023-05-17	126.23	126.75	126.10	126.30	122.64	48,449
2023-05-16	126.78	126.90	125.40	126.35	122.69	190,149
2023-05-15	126.80	127.55	126.50	126.80	123.12	189,062
2023-05-12	126.15	127.25	125.85	125.95	122.30	52,630
2023-05-11	124.85	125.90	124.85	125.23	121.59	28,155
2023-05-10	125.15	125.30	123.60	124.40	120.79	113,532
2023-05-09	126.45	126.45	125.20	125.73	122.08	59,461
2023-05-05	127.30	127.65	125.70	126.15	122.49	62,611
2023-05-04	123.70	126.95	123.50	126.30	122.64	76,816
2023-05-03	127.63	128.50	126.60	127.05	123.37	65,930
2023-05-02	126.60	127.15	125.90	126.95	123.27	48,622
2023-04-28	127.03	127.75	126.10	126.25	122.59	81,114
2023-04-27	125.50	127.10	125.35	126.23	122.56	292,362
2023-04-26	124.50	126.25	124.15	125.48	121.84	216,106
2023-04-25	124.93	125.70	124.44	125.23	121.59	1,126,899
2023-04-24	125.68	125.80	124.90	125.75	122.10	93,883
2023-04-21	123.90	126.15	123.80	125.80	122.15	114,950
2023-04-20	123.30	124.50	123.25	123.85	120.26	538,696
2023-04-19	122.60	124.00	121.80	123.60	120.02	197,861
2023-04-18	121.50	122.25	120.75	121.98	118.44	96,228
2023-04-17	120.60	121.95	120.60	121.68	118.15	267,868
2023-04-14	121.58	121.85	120.20	120.78	117.27	43,646
2023-04-13	121.30	122.35	121.30	121.70	117.49	129,889
2023-04-12	121.48	121.55	120.20	120.50	116.33	290,444
2023-04-11	121.30	121.70	121.05	121.45	117.25	132,969
2023-04-06	122.60	122.65	120.30	121.08	116.89	779,874
2023-04-05	121.35	124.00	119.65	122.45	118.22	159,377
2023-04-04	121.93	122.24	120.80	121.15	116.96	102,712
2023-04-03	120.23	121.31	119.90	120.95	116.77	174,874

← NewerPage 15 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.