Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	90.560	91.260	89.620	90.280	86.505	366,631
2022-01-20	89.150	90.600	89.120	90.380	86.600	63,153
2022-01-19	88.250	89.920	88.080	89.050	85.326	150,884
2022-01-18	91.170	91.220	89.060	89.300	85.566	82,831
2022-01-17	90.750	91.060	90.040	90.350	86.572	149,407
2022-01-14	89.620	90.720	89.420	90.550	86.763	139,244
2022-01-13	89.890	89.960	89.440	89.620	85.872	107,634
2022-01-12	90.140	90.360	89.400	89.990	86.227	180,054
2022-01-11	89.140	90.000	89.140	89.620	85.872	126,390
2022-01-10	89.700	89.700	88.180	88.580	84.876	147,803
2022-01-07	89.350	90.240	89.080	89.340	85.604	221,475
2022-01-06	90.520	90.520	89.480	89.690	85.939	103,041
2022-01-05	91.200	91.340	90.560	90.780	86.984	80,140
2022-01-04	93.100	93.100	90.730	90.730	86.936	70,805
2021-12-31	90.910	90.910	90.910	90.910	87.108	0
2021-12-30	91.180	91.180	90.380	90.910	87.108	186,999
2021-12-29	90.900	91.440	90.720	90.910	87.108	39,883
2021-12-24	89.800	89.800	89.800	89.800	86.045	0
2021-12-23	90.460	90.460	89.580	89.800	86.045	130,570
2021-12-22	88.750	90.700	88.680	90.620	86.830	183,470
2021-12-21	89.350	89.420	88.420	88.530	84.828	331,431
2021-12-20	88.550	89.700	87.480	88.660	84.952	105,103
2021-12-17	88.710	89.740	88.420	89.560	85.815	241,740
2021-12-16	90.980	90.980	88.240	89.060	85.336	514,712
2021-12-15	91.700	91.700	90.260	90.780	86.984	170,046
2021-12-14	91.750	91.960	91.360	91.640	87.808	74,209
2021-12-13	91.900	91.900	90.920	91.170	87.357	60,858
2021-12-10	90.360	92.020	90.280	91.840	87.999	256,729
2021-12-09	90.880	91.380	90.880	91.030	87.223	188,906
2021-12-08	90.540	91.500	90.280	90.540	86.754	617,790
2021-12-07	90.120	90.700	89.820	90.160	86.390	80,482
2021-12-06	88.330	89.860	88.260	89.800	86.045	45,302
2021-12-03	88.880	88.880	87.620	87.930	84.253	85,967
2021-12-02	88.330	88.900	88.160	88.660	84.952	146,587
2021-12-01	88.750	88.880	88.140	88.570	84.866	166,885
2021-11-30	89.050	89.260	88.220	88.430	84.732	92,774
2021-11-29	91.000	91.000	89.060	89.260	85.527	103,080
2021-11-26	89.630	91.320	89.500	91.160	87.348	211,824
2021-11-25	92.140	93.020	91.940	92.760	88.881	165,012
2021-11-24	92.520	92.520	91.340	91.980	88.133	194,802
2021-11-23	91.160	92.740	90.500	92.600	88.728	123,447
2021-11-22	93.480	93.600	91.540	91.780	87.942	82,854
2021-11-19	93.380	94.020	92.760	93.540	89.628	137,454
2021-11-18	94.220	94.220	92.940	93.680	89.762	952,664
2021-11-17	95.200	95.200	93.960	94.100	90.165	33,314
2021-11-16	95.310	95.880	94.910	95.670	91.669	35,660
2021-11-15	94.640	95.520	94.380	95.360	91.372	113,316
2021-11-12	94.600	95.160	93.940	95.050	91.075	42,206
2021-11-11	95.460	96.080	94.560	94.860	90.893	146,026
2021-11-10	93.050	93.880	92.960	93.450	89.542	35,683
2021-11-09	92.400	93.220	92.040	93.080	89.187	155,580
2021-11-08	93.280	93.460	92.280	92.470	88.603	54,667
2021-11-05	93.160	93.860	93.000	93.200	89.302	147,579
2021-11-04	93.480	93.700	91.520	93.200	89.302	95,184
2021-11-03	93.180	93.720	92.920	93.440	89.532	87,168
2021-11-02	92.730	94.120	92.600	92.860	88.977	162,069
2021-11-01	92.640	94.020	92.240	92.580	88.708	187,656
2021-10-29	91.240	92.300	89.780	92.190	88.335	184,019
2021-10-28	95.460	95.880	91.440	91.620	87.788	343,127
2021-10-27	97.520	98.800	96.340	96.550	92.512	181,467

← NewerPage 21 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.