Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	98.150	98.660	97.520	97.590	94.215	60,734
2022-07-14	98.835	99.060	97.180	97.530	94.157	175,996
2022-07-13	97.560	99.080	96.980	98.930	95.509	54,211
2022-07-12	98.310	98.320	97.060	98.270	94.871	74,067
2022-07-11	98.120	98.965	97.760	98.150	94.755	94,110
2022-07-08	99.615	99.680	97.440	99.035	95.610	69,200
2022-07-07	101.48	101.75	98.380	99.035	95.610	176,027
2022-07-06	99.410	101.25	99.020	100.65	97.169	51,529
2022-07-05	99.460	99.980	98.260	98.470	95.064	57,708
2022-07-04	98.700	99.500	98.700	98.920	95.499	55,226
2022-07-01	96.790	99.035	95.980	99.035	95.610	206,541
2022-06-30	97.570	97.920	96.900	97.010	93.655	86,967
2022-06-29	97.210	98.620	96.280	98.290	94.891	36,812
2022-06-28	98.370	98.940	97.440	97.850	94.466	251,215
2022-06-27	98.480	99.220	98.180	98.910	95.489	48,829
2022-06-24	97.410	98.640	96.960	98.280	94.881	133,092
2022-06-23	95.420	97.020	95.300	96.650	93.307	198,025
2022-06-22	93.590	95.660	92.960	95.350	92.052	256,399
2022-06-21	93.920	94.940	93.890	94.350	91.087	67,261
2022-06-20	90.590	93.880	88.980	93.270	90.044	89,856
2022-06-17	91.180	92.560	89.718	91.330	88.171	751,142
2022-06-16	93.500	93.500	90.560	91.030	87.882	178,716
2022-06-15	93.930	94.800	93.500	93.590	90.353	74,634
2022-06-14	97.500	97.500	93.040	93.280	90.054	220,717
2022-06-13	96.630	98.760	96.400	97.660	94.282	128,309
2022-06-10	98.050	98.200	95.860	97.650	94.273	247,187
2022-06-09	94.550	102.10	94.200	98.360	94.958	242,688
2022-06-08	95.860	96.000	94.390	94.390	91.126	108,566
2022-06-07	96.060	96.380	94.760	95.970	92.651	138,809
2022-06-06	96.620	97.240	96.020	96.940	93.587	117,253
2022-06-01	96.890	97.700	95.260	95.320	92.023	159,111
2022-05-31	96.530	96.535	95.260	96.400	93.066	168,356
2022-05-30	95.840	97.000	95.700	96.580	93.240	55,757
2022-05-27	95.630	95.820	94.380	95.430	92.130	147,946
2022-05-26	95.100	95.260	94.700	94.730	91.454	19,018
2022-05-25	95.460	96.280	95.100	95.400	92.101	96,826
2022-05-24	94.510	96.740	94.320	95.230	91.936	187,102
2022-05-23	94.360	95.740	93.960	95.620	92.313	68,144
2022-05-20	93.540	94.220	93.220	93.690	90.450	29,038
2022-05-19	94.410	94.480	91.380	92.580	89.378	172,255
2022-05-18	95.830	96.400	94.960	95.130	91.840	42,144
2022-05-17	96.270	96.720	95.700	95.810	92.496	154,057
2022-05-16	94.950	95.840	94.360	95.540	92.236	59,767
2022-05-13	93.710	95.820	93.360	95.290	91.994	57,647
2022-05-12	92.290	94.340	91.360	93.650	90.411	82,696
2022-05-11	91.060	93.860	90.680	93.840	90.595	139,067
2022-05-10	90.180	91.900	89.440	90.910	87.766	66,659
2022-05-09	90.790	91.280	88.900	89.030	85.951	80,267
2022-05-06	93.670	93.860	90.620	90.710	87.573	68,719
2022-05-05	94.780	95.280	93.313	93.510	90.276	129,110
2022-05-04	93.370	93.660	92.420	93.490	90.257	73,711
2022-05-03	94.620	94.820	92.760	93.140	89.919	137,809
2022-04-29	96.350	97.360	94.600	96.010	92.690	83,494
2022-04-28	99.000	99.000	94.640	96.110	92.786	76,844
2022-04-27	96.310	96.730	94.800	96.730	93.385	154,745
2022-04-26	97.170	98.100	96.300	96.310	92.979	172,507
2022-04-25	95.040	96.680	94.440	96.330	92.998	107,817
2022-04-22	95.260	96.400	95.260	96.040	92.718	72,579
2022-04-21	95.530	95.840	94.820	95.670	92.361	94,526
2022-04-20	93.250	95.420	93.200	95.260	91.965	255,455

← NewerPage 19 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.