Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	93.780	93.780	91.660	93.410	90.179	117,476
2022-04-14	94.410	95.460	94.080	94.540	90.586	37,413
2022-04-13	93.610	94.420	93.380	93.640	89.724	628,719
2022-04-12	93.030	94.440	92.980	94.240	90.299	87,556
2022-04-11	95.750	95.880	93.420	94.110	90.174	119,886
2022-04-08	98.350	100.05	96.040	96.670	92.627	197,845
2022-04-07	98.310	99.220	97.600	97.960	93.863	143,566
2022-04-06	99.110	99.600	97.500	97.600	93.518	350,708
2022-04-05	97.610	99.580	97.320	99.390	95.234	120,017
2022-04-04	96.690	97.690	96.519	97.690	93.605	78,427
2022-04-01	95.470	96.360	94.740	95.970	91.957	41,235
2022-03-31	96.440	97.100	94.880	95.060	91.085	149,698
2022-03-30	95.670	96.000	94.660	95.690	91.688	52,479
2022-03-29	94.710	95.880	94.100	95.130	91.152	127,898
2022-03-28	93.480	94.400	93.420	94.100	90.165	109,934
2022-03-25	92.210	93.480	92.060	93.040	89.149	77,866
2022-03-24	92.680	93.720	92.160	92.560	88.689	252,446
2022-03-23	91.830	94.404	91.740	92.660	88.785	294,129
2022-03-22	87.940	93.080	87.940	92.110	88.258	291,218
2022-03-21	90.770	91.000	88.000	88.200	84.512	128,478
2022-03-18	87.930	91.360	87.780	90.420	86.639	348,055
2022-03-17	88.160	88.420	87.300	88.180	84.492	577,468
2022-03-16	85.880	87.960	85.880	87.890	84.214	125,007
2022-03-15	84.660	85.640	84.660	84.710	81.167	79,522
2022-03-14	84.330	85.780	83.820	85.460	81.886	79,412
2022-03-11	83.140	84.760	82.340	84.180	80.660	152,034
2022-03-10	85.790	86.120	83.290	83.290	79.807	157,530
2022-03-09	81.620	86.020	81.620	85.630	82.049	323,747
2022-03-08	80.370	81.320	79.120	80.580	77.210	432,106
2022-03-07	83.120	83.860	81.800	81.870	78.446	220,836
2022-03-04	87.200	87.920	84.940	85.640	82.059	335,290
2022-03-03	91.220	91.275	87.940	88.780	85.067	241,707
2022-03-02	92.720	94.240	89.880	92.080	88.229	485,349
2022-03-01	94.400	95.620	90.324	93.390	89.484	770,138
2022-02-28	88.880	90.860	88.880	90.850	87.051	293,693
2022-02-25	87.040	90.160	87.040	90.080	86.313	144,229
2022-02-24	86.227	87.700	86.227	86.730	83.103	396,889
2022-02-23	86.760	89.340	86.760	88.600	84.895	106,946
2022-02-22	89.250	89.360	86.420	86.620	82.998	195,405
2022-02-21	91.780	91.780	89.660	89.780	86.025	59,332
2022-02-18	90.710	92.560	90.320	90.860	87.060	146,903
2022-02-17	88.450	90.580	88.320	90.260	86.485	233,877
2022-02-16	88.260	88.500	87.580	88.160	84.473	107,826
2022-02-15	87.230	88.420	87.120	88.110	84.425	87,166
2022-02-14	87.680	88.280	86.340	87.060	83.419	254,001
2022-02-11	86.700	88.455	86.540	88.240	84.550	85,796
2022-02-10	86.830	87.029	85.460	86.840	83.208	149,559
2022-02-09	89.080	89.620	87.400	87.500	83.841	140,969
2022-02-08	88.000	88.440	87.400	88.040	84.358	115,871
2022-02-07	87.830	88.120	87.560	87.890	84.214	314,848
2022-02-04	88.660	88.660	87.460	87.870	84.195	185,237
2022-02-03	90.810	90.900	88.360	88.360	84.665	110,277
2022-02-02	88.780	89.760	88.600	89.630	85.882	131,923
2022-02-01	88.280	89.360	88.280	88.290	84.598	69,531
2022-01-31	89.500	89.580	87.920	88.140	84.454	61,887
2022-01-28	89.860	89.860	87.940	88.780	85.067	203,899
2022-01-27	90.220	91.700	89.000	91.520	87.693	223,565
2022-01-26	92.250	93.040	90.820	91.050	87.242	95,827
2022-01-25	90.580	92.520	89.980	91.840	87.999	165,499
2022-01-24	90.050	93.220	89.720	89.900	86.140	335,328

← NewerPage 20 of 22 · 1,269 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.