Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	70.300	71.060	70.300	71.000	71.000	25,736
2026-05-01	70.580	70.580	70.580	70.580	70.580	0
2026-04-30	69.320	70.600	69.180	70.580	70.580	25,920
2026-04-29	71.550	71.640	70.300	70.400	70.400	3,461
2026-04-28	72.120	72.580	71.800	72.480	72.480	7,506
2026-04-27	71.970	72.560	71.640	72.150	72.150	10,938
2026-04-24	72.650	73.420	72.140	72.680	72.680	22,015
2026-04-23	74.210	75.120	73.940	74.270	73.270	26,933
2026-04-22	74.410	75.840	74.060	74.650	73.645	88,702
2026-04-21	76.600	77.180	74.580	74.930	73.921	38,086
2026-04-20	77.420	78.160	77.100	77.370	76.328	4,572
2026-04-17	77.030	79.100	76.800	79.070	78.005	14,761
2026-04-16	76.890	77.440	76.560	76.560	75.529	204,470
2026-04-15	76.370	76.540	75.800	76.360	75.332	403,953
2026-04-14	75.160	75.960	74.840	75.690	74.671	167,341
2026-04-13	74.440	74.640	74.100	74.360	73.359	4,548
2026-04-10	75.890	76.340	75.360	75.360	74.345	374,186
2026-04-09	75.470	75.640	74.780	75.300	74.286	5,334
2026-04-08	76.350	77.300	76.020	76.350	75.322	6,605
2026-04-07	76.650	76.720	73.330	73.330	72.343	13,079
2026-04-02	75.200	75.980	74.960	75.730	74.710	5,099
2026-04-01	77.650	77.860	76.100	76.730	75.697	126,614
2026-03-31	77.170	77.260	76.060	76.210	75.184	5,007
2026-03-30	75.150	76.270	74.380	76.270	75.243	43,168
2026-03-27	75.070	75.440	74.860	75.000	73.990	18,317
2026-03-26	74.790	76.000	74.640	75.430	74.414	35,574
2026-03-25	74.410	75.120	74.140	74.860	73.852	195,557
2026-03-24	73.050	74.082	72.580	73.600	72.609	34,999
2026-03-23	71.660	74.180	71.220	72.810	71.830	15,311
2026-03-20	73.670	73.820	72.740	73.180	72.195	13,772
2026-03-19	73.820	73.920	72.140	73.030	72.047	1,645,907
2026-03-18	74.000	75.400	73.680	74.450	73.448	161,577
2026-03-17	76.790	77.000	74.300	74.520	73.517	84,176
2026-03-16	77.680	78.000	76.140	76.290	75.263	109,021
2026-03-13	77.790	78.920	77.660	78.590	77.532	2,121
2026-03-12	78.600	79.640	77.840	79.300	78.232	214,936
2026-03-11	80.100	80.820	78.940	78.940	77.877	139,865
2026-03-10	80.160	81.440	80.080	80.600	79.515	10,279
2026-03-09	84.080	84.100	81.240	81.280	80.186	15,113
2026-03-06	81.930	85.000	81.820	83.410	82.287	193,563
2026-03-05	83.280	83.860	81.860	81.950	80.847	71,690
2026-03-04	84.280	84.900	82.910	83.630	82.504	239,734
2026-03-03	94.550	96.470	83.460	84.300	83.165	315,597
2026-03-02	105.25	105.80	103.55	104.30	102.90	71,824
2026-02-27	105.40	107.66	105.35	107.05	105.61	54,704
2026-02-26	105.30	106.80	105.10	106.40	104.97	90,303
2026-02-25	105.68	107.80	103.70	106.25	104.82	199,331
2026-02-24	108.28	110.20	107.80	109.43	107.95	20,993
2026-02-23	106.55	108.40	106.35	108.40	106.94	57,133
2026-02-20	105.35	106.60	105.05	106.60	105.16	24,254
2026-02-19	105.95	106.65	105.50	105.65	104.23	18,760
2026-02-18	105.80	106.50	105.55	106.18	104.75	4,769
2026-02-17	105.45	107.60	105.10	106.45	105.02	20,124
2026-02-16	106.75	107.10	105.40	105.58	104.15	9,262
2026-02-13	103.50	107.10	103.20	106.45	105.02	162,978
2026-02-12	104.60	105.20	103.55	105.03	103.61	95,041
2026-02-11	104.70	104.80	103.50	104.15	102.75	17,361
2026-02-10	103.03	104.50	102.70	104.23	102.82	38,756
2026-02-09	102.90	103.40	102.45	102.90	101.51	37,510
2026-02-06	102.78	104.45	102.50	103.08	101.69	1,508

← NewerPage 3 of 22 · 1,268 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.