Beiersdorf AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 94.170 | 94.440 | 92.570 | 92.570 | 91.324 | 6,510 |
| 2025-11-07 | 93.110 | 93.880 | 92.700 | 93.710 | 92.448 | 328,529 |
| 2025-11-06 | 93.590 | 94.200 | 92.980 | 93.200 | 91.945 | 510,183 |
| 2025-11-05 | 93.010 | 93.260 | 92.740 | 93.090 | 91.837 | 7,361 |
| 2025-11-04 | 91.000 | 92.860 | 91.000 | 92.780 | 91.531 | 258 |
| 2025-11-03 | 91.360 | 92.060 | 91.040 | 91.500 | 90.268 | 1,314 |
| 2025-10-31 | 92.430 | 92.540 | 91.440 | 91.770 | 90.534 | 10,519 |
| 2025-10-30 | 91.600 | 91.740 | 91.000 | 91.550 | 90.317 | 55,039 |
| 2025-10-29 | 92.220 | 92.290 | 90.780 | 91.130 | 89.903 | 98,316 |
| 2025-10-28 | 94.130 | 94.560 | 92.480 | 92.680 | 91.432 | 19,204 |
| 2025-10-27 | 94.500 | 94.740 | 93.000 | 94.050 | 92.784 | 130,585 |
| 2025-10-24 | 96.200 | 96.600 | 94.700 | 94.840 | 93.563 | 137,661 |
| 2025-10-23 | 95.050 | 97.340 | 95.000 | 95.930 | 94.638 | 164,745 |
| 2025-10-22 | 95.040 | 96.160 | 94.020 | 95.900 | 94.609 | 4,208 |
← NewerPage 5 of 5 · 254 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.