Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	81.180	81.337	79.520	81.270	81.270	135,392
2026-07-28	80.770	81.220	79.840	80.734	80.734	389,993
2026-07-27	79.330	79.600	78.340	79.080	79.080	43,580
2026-07-24	77.800	78.100	77.540	77.860	77.860	16,850
2026-07-23	78.160	78.640	77.590	77.590	77.590	10,272
2026-07-22	77.180	79.760	77.060	78.810	78.810	1,809
2026-07-21	78.700	78.800	78.140	78.533	78.533	122,902
2026-07-20	78.910	79.280	78.410	78.791	78.791	86,940
2026-07-17	81.040	81.140	79.560	79.740	79.740	48,491
2026-07-16	78.790	79.840	78.210	79.710	79.710	59,998
2026-07-15	77.480	78.830	77.140	78.830	78.830	62,546
2026-07-14	78.550	78.720	77.280	77.766	77.766	123,784
2026-07-13	78.270	79.420	77.900	78.971	78.971	81,054
2026-07-10	77.500	78.140	77.020	77.540	77.540	109,300
2026-07-09	76.560	76.860	76.063	76.630	76.630	154,524
2026-07-08	77.720	77.820	76.620	76.620	76.620	57,241
2026-07-07	77.030	79.100	75.920	78.400	78.400	139,871
2026-07-06	76.940	77.320	75.200	76.188	76.188	188,913
2026-07-03	77.050	77.050	75.380	76.460	76.460	696,763
2026-07-02	77.640	78.160	76.680	77.380	77.380	671,041
2026-07-01	75.170	76.380	75.000	76.380	76.380	97,997
2026-06-30	75.970	75.980	74.860	75.331	75.331	95,882
2026-06-29	75.690	75.820	74.460	75.194	75.194	78,728
2026-06-26	74.110	75.514	74.020	75.440	75.440	183,066
2026-06-25	73.490	74.500	73.300	74.230	74.230	12,248
2026-06-24	71.260	74.320	71.260	74.220	74.220	185,462
2026-06-23	69.680	71.600	69.400	71.295	71.295	90,874
2026-06-22	71.640	71.640	70.580	71.111	71.111	96,694
2026-06-19	72.700	72.780	71.600	71.850	71.850	429,974
2026-06-18	71.080	73.040	70.700	72.660	72.660	317,844
2026-06-17	70.200	72.000	70.200	71.130	71.130	222,563
2026-06-16	70.910	71.000	70.120	70.860	70.860	6,616
2026-06-15	71.460	71.760	70.820	70.820	70.820	151,153
2026-06-12	70.460	71.460	70.300	70.450	70.450	46,667
2026-06-11	70.300	70.680	69.900	70.080	70.080	39,043
2026-06-10	70.320	70.680	69.500	70.480	70.480	8,821
2026-06-09	68.500	70.940	68.500	70.480	70.480	34,460
2026-06-08	70.060	70.120	68.720	68.900	68.900	5,154
2026-06-05	67.800	70.000	67.800	69.680	69.680	47,727
2026-06-04	67.590	68.270	67.100	67.170	67.170	45,104
2026-06-03	67.980	68.240	67.320	67.640	67.640	62,926
2026-06-02	68.370	69.620	67.860	68.000	68.000	41,880
2026-06-01	69.520	69.800	68.520	68.640	68.640	128,630
2026-05-29	72.690	73.000	68.740	69.800	69.800	145,742
2026-05-28	72.910	73.300	72.080	72.300	72.300	101,701
2026-05-27	72.060	73.720	71.960	73.520	73.520	118,858
2026-05-26	72.880	72.880	71.400	71.440	71.440	3,990
2026-05-22	73.260	73.280	72.080	72.370	72.370	8,893
2026-05-21	71.910	72.680	71.820	72.640	72.640	46,347
2026-05-20	69.880	72.000	69.500	71.860	71.860	4,905
2026-05-19	70.540	70.980	69.880	70.580	70.580	7,974
2026-05-18	69.310	70.780	69.180	69.417	69.417	7,208
2026-05-15	70.240	70.940	69.700	69.990	69.990	39,503
2026-05-14	70.520	70.600	70.140	70.420	70.420	4,173
2026-05-13	70.280	70.620	69.720	70.030	70.030	33,407
2026-05-12	69.970	71.060	69.940	70.800	70.800	4,613
2026-05-11	71.700	71.800	70.060	70.060	70.060	5,277
2026-05-08	72.550	72.860	71.940	72.260	72.260	88,363
2026-05-07	72.910	73.340	72.400	72.500	72.500	80,894
2026-05-06	71.860	73.100	71.660	72.360	72.360	5,484

← NewerPage 2 of 5 · 254 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.