Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	101.88	102.75	101.80	102.20	100.82	18,914
2025-08-15	101.15	103.15	101.05	102.23	100.85	4,596
2025-08-14	102.15	102.65	100.85	101.13	99.763	99,319
2025-08-13	98.540	101.15	98.300	100.95	99.591	367,801
2025-08-12	99.270	99.740	98.380	99.170	97.835	256,096
2025-08-11	100.85	101.40	99.040	99.480	98.141	991
2025-08-08	100.90	102.00	100.30	100.63	99.270	6,352
2025-08-07	98.160	101.00	98.040	100.62	99.265	13,683
2025-08-06	99.500	103.10	92.560	97.530	96.217	242,410
2025-08-05	108.53	108.85	106.20	106.65	105.21	35,463
2025-08-04	108.33	108.65	107.95	108.20	106.74	5,450
2025-08-01	108.53	108.65	107.55	108.05	106.60	97,316
2025-07-31	109.73	110.50	108.95	109.25	107.78	3,395
2025-07-30	110.45	111.25	109.25	110.43	108.94	25,857
2025-07-29	111.83	111.90	110.20	110.25	108.77	699
2025-07-28	112.58	112.65	110.75	110.85	109.36	4,676
2025-07-25	111.10	111.80	110.55	111.58	110.07	3,704
2025-07-24	111.90	113.15	111.25	111.45	109.95	4,682
2025-07-23	110.53	111.30	109.85	110.70	109.21	78,787
2025-07-22	107.00	108.80	106.95	108.20	106.74	89,730
2025-07-21	107.55	107.65	106.35	107.10	105.66	5,238
2025-07-18	107.98	108.20	107.45	107.63	106.18	14,415
2025-07-17	108.45	108.65	107.60	107.93	106.47	1,667
2025-07-16	108.83	109.05	107.85	108.00	106.55	32,540
2025-07-15	108.90	109.75	108.70	109.08	107.61	187,383
2025-07-14	108.43	109.45	108.05	108.85	107.38	3,200
2025-07-11	111.00	111.10	109.00	109.35	107.88	75,118
2025-07-10	109.48	110.90	109.40	110.25	108.77	367,349
2025-07-09	108.78	110.15	108.45	109.73	108.25	101,260
2025-07-08	107.90	109.43	107.55	109.35	107.88	301,258
2025-07-07	108.10	108.20	107.25	107.63	106.18	47,981
2025-07-04	107.83	108.40	107.75	108.20	106.74	215,082
2025-07-03	108.08	108.95	107.65	107.98	106.52	151,203
2025-07-02	108.38	108.50	107.05	107.40	105.95	194,834
2025-07-01	106.73	107.95	106.00	107.95	106.50	47,749
2025-06-30	107.68	107.95	106.55	106.65	105.21	58,660
2025-06-27	106.55	107.65	106.50	107.00	105.56	87,547
2025-06-26	106.98	107.35	105.95	106.55	105.12	3,964
2025-06-25	107.83	108.30	106.75	107.10	105.66	4,795
2025-06-24	108.88	109.70	108.00	108.53	107.06	258,685
2025-06-23	105.45	108.40	105.40	108.05	106.60	27,803
2025-06-20	106.28	107.35	105.85	107.00	105.56	230,581
2025-06-19	106.20	107.20	105.90	106.65	105.21	24,005
2025-06-18	108.08	108.90	107.10	107.68	106.23	58,265
2025-06-17	109.63	110.85	109.05	109.85	108.37	2,897
2025-06-16	114.13	114.30	110.00	110.28	108.79	18,126
2025-06-13	115.93	116.80	115.45	115.70	114.14	1,972
2025-06-12	117.73	117.88	117.10	117.48	115.89	81,376
2025-06-11	118.10	119.00	118.05	118.85	117.25	941
2025-06-10	118.45	119.05	118.45	119.05	117.45	7,308
2025-06-09	119.33	119.55	118.00	118.00	116.41	5,040
2025-06-06	118.48	120.00	118.40	119.95	118.33	41,671
2025-06-05	119.50	119.80	118.25	118.25	116.66	92,782
2025-06-04	117.48	118.95	116.70	118.68	117.08	33,441
2025-06-03	118.65	118.90	115.80	116.60	115.03	13,059
2025-06-02	119.98	120.30	117.55	117.90	116.31	344,367
2025-05-30	120.70	122.05	120.40	121.10	119.47	252,916
2025-05-29	120.35	121.50	120.35	120.68	119.05	31,906
2025-05-28	122.45	122.60	120.50	120.70	119.07	107,466
2025-05-27	121.13	122.45	120.45	122.15	120.51	145,979

← NewerPage 6 of 22 · 1,269 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.