Beiersdorf AG O.N. historical data

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

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
2025-10-21	96.210	96.280	95.280	95.990	94.698	140,411
2025-10-20	95.000	96.220	94.900	96.220	94.925	291,242
2025-10-17	93.190	95.420	93.060	95.400	94.116	48,942
2025-10-16	92.710	93.400	92.340	93.210	91.955	102,506
2025-10-15	91.410	92.420	91.300	92.380	91.136	15,210
2025-10-14	90.550	91.420	90.500	90.590	89.370	1,003
2025-10-13	91.140	91.560	90.240	90.330	89.114	156,015
2025-10-10	91.550	91.800	90.330	90.330	89.114	24,104
2025-10-09	91.900	91.960	90.460	90.770	89.548	437,921
2025-10-08	91.540	92.000	90.860	91.670	90.436	110,243
2025-10-07	91.110	91.700	91.000	91.350	90.120	121,240
2025-10-06	90.570	91.160	90.280	90.760	89.538	3,145
2025-10-03	90.680	90.920	90.100	90.790	89.568	53,510
2025-10-02	89.060	90.780	89.000	90.560	89.341	27,924
2025-10-01	89.090	89.820	88.500	89.050	87.851	18,412
2025-09-30	88.290	89.400	88.040	89.040	87.841	11,240
2025-09-29	88.460	88.880	87.660	88.180	86.993	4,099
2025-09-26	87.880	88.320	87.100	87.980	86.795	509,597
2025-09-25	88.160	89.140	87.300	88.130	86.943	191,333
2025-09-24	89.560	89.580	88.300	88.600	87.407	28,490
2025-09-23	88.900	90.000	88.660	89.240	88.038	24,874
2025-09-22	90.030	90.320	88.960	89.240	88.038	25,767
2025-09-19	91.130	91.220	89.740	89.820	88.611	249,976
2025-09-18	92.740	92.780	90.500	91.470	90.238	28,644
2025-09-17	91.760	93.080	91.400	92.450	91.205	3,126
2025-09-16	92.350	93.680	92.140	92.730	91.481	174,141
2025-09-15	94.760	95.300	94.280	94.450	93.178	132,495
2025-09-12	94.900	95.140	94.400	95.090	93.810	30,242
2025-09-11	95.650	95.940	94.500	94.630	93.356	74,267
2025-09-10	97.130	97.740	95.410	95.410	94.125	63,374
2025-09-09	97.890	99.360	97.600	98.250	96.927	8,312
2025-09-08	96.880	97.940	96.440	97.770	96.454	98,494
2025-09-05	99.080	99.200	97.080	97.130	95.822	4,393
2025-09-04	98.120	99.400	98.040	98.790	97.460	124,878
2025-09-03	97.880	98.140	97.160	97.850	96.533	5,635
2025-09-02	97.240	98.840	96.780	97.530	96.217	657
2025-09-01	98.620	98.940	97.590	97.590	96.276	3,408
2025-08-29	99.195	99.360	98.240	98.280	96.957	292,853
2025-08-28	99.000	100.30	99.000	99.770	98.427	26,793
2025-08-27	98.730	99.340	98.700	99.225	97.889	838
2025-08-26	98.570	100.05	98.500	98.650	97.322	20,480
2025-08-22	100.58	100.80	99.445	99.445	98.106	2,075
2025-08-21	102.80	102.90	100.20	100.85	99.492	89,204
2025-08-20	102.98	103.30	101.75	102.70	101.32	18,690
2025-08-19	102.70	103.50	102.55	103.25	101.86	7,891
2025-08-18	101.88	102.75	101.80	102.20	100.82	18,914

← NewerPage 5 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.