Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	107.83	109.10	107.55	107.85	104.12	142,199
2023-01-05	107.65	108.75	106.80	108.05	104.31	268,514
2023-01-04	108.35	109.20	108.05	108.75	104.99	54,575
2023-01-03	106.83	107.52	106.10	107.23	103.52	217,274
2022-12-30	107.53	107.90	107.00	107.35	103.64	22,942
2022-12-29	106.48	107.85	106.05	107.58	103.85	38,786
2022-12-28	107.45	107.45	106.35	106.55	102.86	55,212
2022-12-23	106.65	106.70	106.00	106.38	102.70	165,619
2022-12-22	107.70	108.30	106.15	106.30	102.62	53,663
2022-12-21	106.08	107.65	105.90	107.10	103.40	39,676
2022-12-20	106.03	107.00	105.65	106.10	102.43	42,514
2022-12-19	106.73	106.80	106.20	106.45	102.77	50,224
2022-12-16	105.98	106.90	105.35	106.33	102.65	172,543
2022-12-15	108.15	108.15	106.13	106.20	102.53	236,494
2022-12-14	106.15	108.85	105.95	108.58	104.82	150,222
2022-12-13	107.68	108.22	106.60	106.73	103.03	163,378
2022-12-12	106.83	107.90	106.70	107.48	103.76	91,668
2022-12-09	107.25	107.26	105.90	106.30	102.62	35,695
2022-12-08	105.78	107.05	105.68	106.50	102.82	93,407
2022-12-07	105.50	106.15	104.80	105.70	102.04	28,323
2022-12-06	104.83	105.60	104.50	105.60	101.95	221,652
2022-12-05	105.65	105.75	103.85	105.05	101.42	41,371
2022-12-02	105.45	106.00	104.90	106.00	102.33	65,163
2022-12-01	104.38	105.70	104.35	105.40	101.75	62,930
2022-11-30	103.23	104.55	102.80	104.15	100.55	95,007
2022-11-29	104.40	104.75	102.70	103.15	99.583	72,821
2022-11-28	104.65	104.70	103.50	104.60	100.98	90,986
2022-11-25	105.48	105.55	104.25	104.25	100.64	91,759
2022-11-24	103.83	105.65	103.70	105.58	101.92	181,828
2022-11-23	103.23	104.20	102.25	104.05	100.45	120,933
2022-11-22	103.30	104.25	102.40	103.33	99.752	102,450
2022-11-21	102.25	103.70	102.25	103.55	99.969	238,845
2022-11-18	102.38	103.05	102.05	102.25	98.714	62,323
2022-11-17	101.43	102.10	100.55	102.05	98.521	145,929
2022-11-16	98.750	101.50	98.740	101.30	97.797	213,730
2022-11-15	98.330	100.30	98.220	99.070	95.644	92,029
2022-11-14	98.090	99.460	97.960	98.860	95.441	42,025
2022-11-11	101.45	101.50	97.320	97.880	94.495	446,928
2022-11-10	97.780	101.25	97.780	100.83	97.338	523,867
2022-11-09	96.800	98.500	96.640	98.390	94.987	256,369
2022-11-08	95.580	97.680	95.580	97.190	93.829	49,073
2022-11-07	96.140	97.200	96.066	96.410	93.076	664,904
2022-11-04	94.220	97.420	86.761	96.620	93.278	404,158
2022-11-03	93.940	95.460	93.940	94.100	90.846	79,509
2022-11-02	95.450	96.800	93.440	94.130	90.875	105,463
2022-11-01	97.650	97.740	94.740	94.740	91.463	64,189
2022-10-31	97.140	98.040	96.700	97.660	94.282	96,127
2022-10-28	97.100	97.260	94.220	96.400	93.066	474,103
2022-10-27	100.25	100.70	96.220	97.250	93.887	192,244
2022-10-26	101.73	101.85	98.020	100.40	96.923	138,270
2022-10-25	100.35	101.85	99.980	101.75	98.231	83,121
2022-10-24	99.930	100.95	99.840	100.35	96.879	41,248
2022-10-21	99.340	100.10	98.540	100.10	96.633	109,047
2022-10-20	99.375	100.50	99.080	100.40	96.923	48,428
2022-10-19	100.55	101.15	99.600	100.05	96.590	104,457
2022-10-18	100.62	101.20	99.560	100.93	97.435	153,832
2022-10-17	100.62	100.75	99.580	99.880	96.426	83,420
2022-10-14	100.45	101.50	99.760	100.15	96.686	35,318
2022-10-13	100.12	100.30	97.920	99.380	95.943	98,041
2022-10-12	100.48	101.25	99.980	100.75	97.266	92,009

← NewerPage 17 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.