Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	105.35	105.35	102.45	103.90	102.50	4,682
2026-02-04	99.830	104.00	99.560	103.95	102.55	69,854
2026-02-03	98.650	99.435	97.780	99.435	98.096	24,399
2026-02-02	102.08	102.30	98.500	98.600	97.272	2,548
2026-01-30	99.135	100.45	99.000	99.860	98.515	12,128
2026-01-29	97.460	99.020	97.260	98.750	97.420	110,601
2026-01-28	96.380	97.260	95.260	97.010	95.704	13,337
2026-01-27	97.170	97.370	95.640	96.540	95.240	693,916
2026-01-26	97.210	98.080	96.440	97.850	96.533	673,927
2026-01-23	98.290	98.600	96.740	96.890	95.585	25,542
2026-01-22	99.660	99.800	97.940	98.740	97.411	48,449
2026-01-21	98.150	98.660	97.620	98.430	97.105	5,103
2026-01-20	96.460	97.460	96.160	97.340	96.029	234,039
2026-01-19	97.780	98.000	96.660	96.920	95.615	228,845
2026-01-16	97.790	98.880	97.500	98.480	97.154	6,547
2026-01-15	98.820	99.060	97.830	97.830	96.513	929
2026-01-14	97.810	98.440	97.000	98.050	96.730	75,219
2026-01-13	98.120	98.920	97.580	97.670	96.355	247,356
2026-01-12	96.130	97.960	95.760	97.620	96.306	491,527
2026-01-09	93.750	95.040	93.680	95.040	93.760	34,230
2026-01-08	91.330	92.830	91.060	92.830	91.580	1,645
2026-01-07	94.650	94.700	91.060	92.040	90.801	212,378
2026-01-06	93.700	95.760	92.600	95.260	93.977	20,830
2026-01-05	92.620	94.400	92.420	93.940	92.675	17,868
2026-01-02	96.440	96.560	92.460	92.780	91.531	48,294
2025-12-31	93.470	93.470	93.470	93.470	92.212	0
2025-12-30	93.160	93.680	92.780	93.470	92.212	14,490
2025-12-29	92.940	93.420	92.780	93.230	91.975	14,477
2025-12-24	92.630	92.630	92.630	92.630	91.383	0
2025-12-23	93.060	93.460	92.380	92.630	91.383	1,992
2025-12-22	93.050	93.360	92.120	93.030	91.777	364,281
2025-12-19	94.010	94.940	93.380	93.530	92.271	55,602
2025-12-18	94.830	95.000	93.760	94.460	93.188	176,697
2025-12-17	93.580	94.930	93.140	94.930	93.652	169,876
2025-12-16	94.200	94.920	93.460	93.850	92.586	64,157
2025-12-15	93.700	94.100	93.400	94.000	92.734	640
2025-12-12	93.210	93.800	92.820	93.050	91.797	1,297
2025-12-11	93.220	95.680	92.240	93.890	92.626	143,739
2025-12-10	91.210	92.960	91.100	92.520	91.274	11,582
2025-12-09	88.110	92.200	88.000	91.990	90.751	155,231
2025-12-08	90.580	90.840	88.260	88.450	87.259	2,580
2025-12-05	90.300	91.060	90.240	90.800	89.577	734,707
2025-12-04	90.390	91.540	90.280	90.860	89.637	501,581
2025-12-03	90.720	91.040	90.260	90.790	89.568	2,607
2025-12-02	92.040	92.140	90.240	90.610	89.390	9,287
2025-12-01	92.460	93.200	91.680	91.700	90.465	270,253
2025-11-28	92.520	92.940	92.430	92.630	91.383	46,229
2025-11-27	92.310	92.680	92.240	92.610	91.363	86,941
2025-11-26	92.460	92.740	91.480	92.610	91.363	101,978
2025-11-25	90.160	92.020	89.560	91.920	90.682	4,244
2025-11-24	90.100	91.020	90.000	90.430	89.212	103,634
2025-11-21	87.660	89.600	87.300	89.190	87.989	103,856
2025-11-20	89.160	89.320	87.350	87.690	86.509	148,769
2025-11-19	88.920	89.380	88.800	89.130	87.930	27,023
2025-11-18	89.380	89.860	88.840	88.930	87.733	39,674
2025-11-17	91.310	91.460	90.060	90.420	89.203	108,473
2025-11-14	92.050	92.160	90.900	91.380	90.150	80,438
2025-11-13	94.130	94.180	92.000	92.390	91.146	483
2025-11-12	94.150	94.440	93.640	94.180	92.912	4,945
2025-11-11	93.150	94.220	93.060	94.140	92.873	183,722

← NewerPage 4 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.