Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	118.38	120.85	118.25	120.35	116.19	143,817
2023-03-30	118.58	118.80	117.40	118.00	113.92	67,372
2023-03-29	118.28	119.00	118.10	118.55	114.45	299,350
2023-03-28	118.30	119.25	117.70	118.35	114.26	50,463
2023-03-27	118.00	119.05	117.90	117.95	113.87	55,180
2023-03-24	117.25	118.45	117.10	117.30	113.24	256,419
2023-03-23	116.45	117.60	116.10	116.88	112.83	71,026
2023-03-22	115.55	117.05	115.55	116.45	112.42	67,018
2023-03-21	114.80	116.10	114.70	115.15	111.17	111,655
2023-03-20	112.90	114.60	112.85	114.25	110.30	168,587
2023-03-17	113.98	114.25	112.70	112.70	108.80	56,169
2023-03-16	112.55	114.25	112.05	114.00	110.06	96,319
2023-03-15	112.30	112.65	111.05	112.33	108.44	45,793
2023-03-14	111.28	112.85	111.00	112.65	108.75	61,058
2023-03-13	111.75	112.25	110.50	111.10	107.26	94,728
2023-03-10	110.83	112.80	110.80	111.85	107.98	83,633
2023-03-09	111.48	111.95	110.94	111.48	107.62	290,044
2023-03-08	111.45	111.70	110.85	111.30	107.45	183,070
2023-03-07	111.05	111.75	110.55	111.48	107.62	52,041
2023-03-06	112.28	112.55	111.00	111.48	107.62	61,019
2023-03-03	113.75	113.75	111.40	111.80	107.93	91,029
2023-03-02	112.15	113.95	110.60	113.53	109.60	196,435
2023-03-01	110.25	114.00	109.10	112.80	108.90	192,967
2023-02-28	114.23	114.25	112.20	112.63	108.73	175,129
2023-02-27	113.23	114.60	113.05	113.95	110.01	94,847
2023-02-24	114.30	114.65	113.05	113.65	109.72	28,637
2023-02-23	115.25	115.25	114.00	114.30	110.35	41,219
2023-02-22	113.68	115.30	113.35	114.80	110.83	58,100
2023-02-21	112.78	113.75	112.65	113.75	109.82	43,409
2023-02-20	113.50	113.50	112.40	113.15	109.24	25,167
2023-02-17	113.08	113.95	112.48	113.40	109.48	62,565
2023-02-16	113.43	113.55	112.80	113.25	109.33	89,315
2023-02-15	112.78	113.25	112.05	112.85	108.95	30,097
2023-02-14	112.43	113.45	112.15	112.85	108.95	56,332
2023-02-13	110.35	112.30	110.35	112.20	108.32	29,821
2023-02-10	110.13	110.85	109.30	110.30	106.49	59,144
2023-02-09	110.25	110.65	110.21	110.45	106.63	103,439
2023-02-08	110.48	110.80	109.80	110.30	106.49	154,769
2023-02-07	111.83	112.00	109.65	110.10	106.29	39,668
2023-02-06	112.00	112.30	111.55	112.28	108.39	174,235
2023-02-03	111.23	113.10	110.70	112.80	108.90	33,284
2023-02-02	112.05	113.15	110.60	111.80	107.93	95,152
2023-02-01	111.55	111.95	111.10	111.20	107.35	37,001
2023-01-31	111.90	112.00	110.68	111.70	107.84	47,521
2023-01-30	109.25	112.10	109.05	111.55	107.69	186,210
2023-01-27	110.33	110.50	109.35	109.78	105.98	33,926
2023-01-26	111.20	111.60	109.40	109.95	106.15	57,817
2023-01-25	111.35	111.40	109.95	110.10	106.29	46,694
2023-01-24	111.68	111.85	110.55	111.28	107.43	50,995
2023-01-23	111.50	112.00	111.50	111.78	107.91	37,688
2023-01-20	110.98	111.25	110.45	110.65	106.82	30,204
2023-01-19	110.63	111.75	110.60	111.45	107.60	318,818
2023-01-18	110.98	111.65	110.25	110.48	106.65	516,076
2023-01-17	110.50	111.60	110.10	110.90	107.06	93,065
2023-01-16	109.65	111.00	109.65	110.40	106.58	172,537
2023-01-13	108.38	109.60	108.25	109.35	105.57	194,454
2023-01-12	108.58	109.49	107.75	108.28	104.53	109,342
2023-01-11	108.95	110.00	107.75	109.30	105.52	243,737
2023-01-10	109.15	109.85	108.70	109.48	105.69	69,505
2023-01-09	108.43	109.30	108.10	109.05	105.28	48,519

← NewerPage 16 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.