Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	100.00	101.60	99.920	100.85	97.362	47,017
2022-10-10	100.60	100.80	99.620	100.30	96.826	51,544
2022-10-07	100.80	102.20	100.80	101.45	97.941	218,838
2022-10-06	100.55	102.05	100.40	100.85	97.362	58,418
2022-10-05	100.70	102.05	100.40	100.85	97.362	46,009
2022-10-04	99.075	100.95	98.500	100.60	97.116	143,611
2022-10-03	99.855	99.980	98.040	98.360	94.958	126,694
2022-09-30	100.22	101.25	99.640	100.55	97.072	91,565
2022-09-29	101.40	101.55	99.520	100.20	96.730	123,332
2022-09-28	100.63	101.70	99.420	101.00	97.502	119,554
2022-09-27	101.88	102.55	100.70	101.90	98.376	136,700
2022-09-26	99.485	101.75	99.320	101.15	97.652	205,165
2022-09-23	99.975	101.95	99.300	99.490	96.049	208,654
2022-09-22	101.88	103.40	99.060	99.180	95.750	441,275
2022-09-21	102.35	103.55	100.80	103.48	99.896	47,694
2022-09-20	102.05	103.75	102.05	102.80	99.245	230,880
2022-09-16	103.50	103.50	102.33	103.00	99.438	230,974
2022-09-15	104.08	104.30	103.35	104.00	100.40	43,130
2022-09-14	103.78	104.25	102.85	104.15	100.55	238,319
2022-09-13	105.05	105.75	104.10	104.73	101.10	126,637
2022-09-12	102.60	105.10	102.55	104.80	101.18	356,367
2022-09-09	100.43	102.45	100.20	102.35	98.810	92,553
2022-09-08	101.98	102.05	98.520	100.50	97.019	53,531
2022-09-07	101.13	102.05	100.60	101.88	98.352	37,917
2022-09-06	100.35	101.85	100.35	101.45	97.941	262,193
2022-09-05	100.06	100.45	99.020	100.45	96.976	118,132
2022-09-02	99.915	101.20	99.740	100.70	97.212	44,491
2022-09-01	100.35	100.35	99.160	99.180	95.750	58,235
2022-08-31	101.60	101.60	99.500	100.90	97.406	60,848
2022-08-30	103.30	103.85	100.90	101.05	97.555	48,332
2022-08-26	104.93	105.05	103.08	103.08	99.510	601,330
2022-08-25	104.43	104.95	103.80	104.33	100.72	529,994
2022-08-24	101.40	104.35	101.40	103.85	100.26	835,655
2022-08-23	103.13	103.15	101.15	101.45	97.941	96,039
2022-08-22	103.13	103.75	102.40	103.40	99.824	261,452
2022-08-19	102.53	103.85	102.40	103.35	99.776	170,763
2022-08-18	102.50	103.10	102.35	102.90	99.341	146,200
2022-08-17	103.43	103.80	102.15	102.48	98.931	251,862
2022-08-16	102.43	103.45	102.30	102.70	99.148	123,198
2022-08-15	102.03	102.70	101.90	102.15	98.617	31,310
2022-08-12	101.35	101.95	101.15	101.53	98.014	123,812
2022-08-11	102.55	102.70	101.30	101.85	98.328	45,020
2022-08-10	101.20	102.72	100.55	102.18	98.641	42,084
2022-08-09	103.05	103.05	101.50	101.98	98.448	37,926
2022-08-08	102.60	103.55	99.760	102.70	99.148	100,777
2022-08-05	104.10	105.60	101.75	101.95	98.424	189,441
2022-08-04	103.63	105.75	102.95	104.45	100.84	197,782
2022-08-03	102.08	102.25	100.65	101.60	98.086	308,868
2022-08-02	102.13	102.40	101.45	102.18	98.641	67,358
2022-08-01	100.35	102.35	100.20	102.35	98.810	110,822
2022-07-29	101.03	102.15	100.35	100.90	97.406	60,632
2022-07-28	100.85	100.85	99.620	100.35	96.879	101,106
2022-07-27	101.20	102.55	100.40	100.80	97.309	294,132
2022-07-26	100.03	100.80	99.770	100.35	96.879	126,831
2022-07-25	99.280	100.35	99.000	99.415	95.977	152,788
2022-07-22	99.675	100.90	99.500	100.25	96.783	220,545
2022-07-21	98.470	99.540	98.080	98.985	95.562	38,058
2022-07-20	100.55	101.00	98.610	98.610	95.200	38,936
2022-07-19	98.040	100.95	97.900	100.65	97.169	140,539
2022-07-18	97.780	99.160	97.480	98.730	95.315	56,660

← NewerPage 18 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.