Beiersdorf AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 95.640 | 97.140 | 95.540 | 97.130 | 93.068 | 152,245 |
| 2021-10-25 | 96.080 | 96.380 | 95.460 | 95.470 | 91.477 | 23,608 |
| 2021-10-22 | 96.810 | 97.860 | 96.012 | 96.290 | 92.263 | 182,773 |
| 2021-10-21 | 93.451 | 95.300 | 93.451 | 94.920 | 90.950 | 90,373 |
| 2021-10-20 | 93.280 | 94.060 | 93.280 | 93.630 | 89.714 | 28,825 |
| 2021-10-19 | 94.490 | 94.497 | 93.120 | 93.450 | 89.542 | 48,716 |
| 2021-10-18 | 93.620 | 94.220 | 93.460 | 94.030 | 90.098 | 100,596 |
| 2021-10-15 | 94.360 | 94.420 | 93.360 | 93.910 | 89.983 | 116,767 |
| 2021-10-14 | 93.470 | 94.400 | 92.960 | 94.190 | 90.251 | 54,880 |
← NewerPage 22 of 22 · 1,269 trading days
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.