Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	121.08	121.15	119.25	119.75	118.14	16,271
2025-05-22	122.10	122.15	120.25	120.28	118.66	200,389
2025-05-21	120.70	122.45	120.50	121.68	120.04	429,904
2025-05-20	120.95	121.85	120.70	121.80	120.16	6,910
2025-05-19	119.50	120.95	119.35	120.43	118.80	93,567
2025-05-16	120.48	121.35	119.50	119.50	117.89	5,218
2025-05-15	118.65	119.35	118.45	118.88	117.27	79,339
2025-05-14	119.25	119.30	118.00	118.88	117.27	38,305
2025-05-13	122.15	122.40	119.25	119.60	117.99	1,929
2025-05-12	121.38	122.55	120.20	122.00	120.36	218,561
2025-05-09	119.78	121.35	119.50	120.25	118.63	15,923
2025-05-08	121.10	121.70	119.90	120.05	118.43	34,850
2025-05-07	119.70	120.48	118.20	120.48	118.85	107,260
2025-05-06	126.38	127.30	121.28	121.28	119.64	56,003
2025-05-02	124.13	126.05	123.15	125.38	123.69	552
2025-05-01	123.40	123.40	123.40	123.40	121.74	0
2025-04-30	123.53	124.15	122.55	123.40	121.74	2,467
2025-04-29	121.60	123.05	121.60	122.58	120.92	456,562
2025-04-28	120.73	121.85	120.70	121.20	119.57	845
2025-04-25	120.85	121.05	119.70	120.18	118.56	3,010
2025-04-24	119.93	121.15	119.75	120.95	119.32	7,977
2025-04-23	119.15	121.35	119.15	120.10	118.48	383,770
2025-04-22	118.25	119.30	117.20	118.78	117.18	11,969
2025-04-17	120.20	120.45	119.15	119.90	117.29	15,436
2025-04-16	118.75	120.25	117.70	119.70	117.09	319,962
2025-04-15	121.23	121.80	115.70	118.83	116.24	275,924
2025-04-14	116.70	118.10	116.20	117.50	114.94	326,398
2025-04-11	117.10	117.20	114.80	115.33	112.81	658,800
2025-04-10	116.03	118.25	115.45	115.45	112.94	12,587
2025-04-09	114.80	114.80	111.40	113.18	110.71	230,660
2025-04-08	113.60	116.55	113.05	116.25	113.72	90,663
2025-04-07	115.85	116.75	112.80	113.58	111.10	21,105
2025-04-04	121.23	125.13	120.35	120.90	118.27	130,542
2025-04-03	120.68	122.60	120.00	120.75	118.12	18,950
2025-04-02	118.60	120.35	118.35	119.85	117.24	28,348
2025-04-01	120.13	120.20	118.75	119.05	116.46	9,946
2025-03-31	119.80	120.55	118.55	119.85	117.24	145,701
2025-03-28	119.50	121.30	119.45	120.50	117.88	81,154
2025-03-27	118.30	120.20	117.55	119.58	116.97	45,023
2025-03-26	118.25	119.10	117.70	117.90	115.33	445,818
2025-03-25	121.95	122.25	118.15	119.05	116.46	19,306
2025-03-24	127.75	127.90	121.90	122.55	119.88	70,119
2025-03-21	128.45	128.95	126.25	127.30	124.53	162,474
2025-03-20	131.00	131.40	130.35	131.40	128.54	63,599
2025-03-19	130.65	132.25	130.10	131.05	128.20	6,582
2025-03-18	133.95	134.15	130.40	131.75	128.88	41,253
2025-03-17	133.93	134.05	132.10	133.00	130.10	15,300
2025-03-14	134.55	135.25	133.00	133.85	130.94	581,928
2025-03-13	136.10	136.20	132.80	133.38	130.47	25,370
2025-03-12	134.98	136.00	134.30	135.63	132.67	25,234
2025-03-11	135.35	135.93	133.95	134.40	131.47	79,643
2025-03-10	133.70	136.20	133.55	135.55	132.60	39,981
2025-03-07	134.13	134.40	131.05	133.63	130.72	17,015
2025-03-06	136.35	136.65	133.35	134.70	131.77	16,754
2025-03-05	136.13	137.50	135.70	136.85	133.87	86,170
2025-03-04	134.25	136.20	133.35	135.90	132.94	33,618
2025-03-03	131.53	135.03	130.90	134.70	131.77	95,628
2025-02-28	131.23	134.30	128.60	133.25	130.35	121,245
2025-02-27	128.65	132.30	127.65	131.50	128.64	34,500
2025-02-26	125.88	128.15	125.65	127.33	124.55	14,861

← NewerPage 7 of 22 · 1,262 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.