Beiersdorf AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	128.75	128.90	124.75	125.80	123.06	86,015
2025-02-24	129.13	129.45	128.40	129.35	126.53	576,025
2025-02-21	127.45	128.20	127.05	127.63	124.85	9,530
2025-02-20	127.30	127.30	126.15	126.20	123.45	405,636
2025-02-19	128.53	128.85	126.55	126.65	123.89	16,521
2025-02-18	127.43	128.45	126.10	127.73	124.94	12,155
2025-02-17	124.93	127.20	124.85	127.15	124.38	90,237
2025-02-14	126.95	127.15	125.65	126.10	123.35	24,513
2025-02-13	126.83	127.50	124.70	127.08	124.31	38,772
2025-02-12	128.48	128.85	126.10	126.95	124.19	11,588
2025-02-11	128.28	128.60	127.20	127.60	124.82	12,262
2025-02-10	126.58	128.25	126.20	127.58	124.80	9,555
2025-02-07	126.08	126.95	125.05	126.30	123.55	585,035
2025-02-06	127.05	127.10	125.65	126.70	123.94	57,239
2025-02-05	126.55	126.85	125.90	126.58	123.82	9,649
2025-02-04	128.45	128.60	126.40	127.40	124.63	16,242
2025-02-03	126.80	129.05	126.15	129.05	126.24	43,700
2025-01-31	131.10	131.45	128.75	129.13	126.31	147,022
2025-01-30	128.03	130.95	127.90	130.85	128.00	330,672
2025-01-29	127.98	128.90	126.55	128.48	125.68	13,824
2025-01-28	128.63	129.95	128.50	129.08	126.27	12,013
2025-01-27	126.23	128.90	126.00	128.35	125.56	201,207
2025-01-24	126.10	127.75	125.60	125.70	122.96	31,163
2025-01-23	126.43	126.60	125.50	125.68	122.94	17,534
2025-01-22	124.70	127.75	124.65	126.20	123.45	25,920
2025-01-21	125.08	125.68	124.75	125.35	122.62	12,814
2025-01-20	126.38	126.60	125.45	126.00	123.26	14,041
2025-01-17	125.70	127.10	125.00	126.70	123.94	164,490
2025-01-16	124.38	125.75	124.05	124.85	122.13	29,421
2025-01-15	122.88	124.10	122.20	123.93	121.23	19,747
2025-01-14	123.60	125.25	123.40	124.10	121.40	79,954
2025-01-13	126.65	127.05	125.45	125.80	123.06	9,042
2025-01-10	127.93	128.10	125.15	126.78	124.02	439,486
2025-01-09	128.55	130.10	127.48	127.48	124.70	364,717
2025-01-08	126.35	127.15	125.40	126.60	123.84	130,695
2025-01-07	122.45	127.40	122.45	127.20	124.43	28,471
2025-01-06	122.48	124.20	120.95	122.85	120.18	175,871
2025-01-03	123.45	124.10	122.35	122.70	120.03	187,507
2025-01-02	123.20	123.90	122.50	123.55	120.86	10,761
2024-12-31	123.25	123.25	123.25	123.25	120.57	0
2024-12-30	123.38	124.09	123.00	123.25	120.57	6,088
2024-12-27	122.93	123.50	122.80	123.25	120.57	5,118
2024-12-24	123.00	123.00	123.00	123.00	120.32	0
2024-12-23	122.23	123.30	121.95	123.00	120.32	4,588
2024-12-20	122.53	123.00	121.90	122.70	120.03	12,644
2024-12-19	122.13	123.10	121.90	122.65	119.98	9,152
2024-12-18	124.13	124.30	122.80	123.40	120.71	54,651
2024-12-17	123.58	124.90	123.20	124.65	121.94	153,516
2024-12-16	124.53	124.85	122.50	124.15	121.45	15,118
2024-12-13	126.00	126.05	124.45	124.83	122.11	22,576
2024-12-12	124.25	126.00	124.25	125.45	122.72	57,042
2024-12-11	123.05	124.99	122.75	124.60	121.89	185,474
2024-12-10	124.18	124.75	122.80	123.35	120.66	34,287
2024-12-09	122.95	125.15	122.85	124.90	122.18	64,727
2024-12-06	122.45	125.65	122.20	123.88	121.18	119,089
2024-12-05	122.78	123.00	121.80	122.03	119.37	45,801
2024-12-04	122.95	123.20	121.40	122.80	120.13	47,000
2024-12-03	123.65	123.80	122.65	123.23	120.54	19,143
2024-12-02	123.18	123.75	122.23	123.00	120.32	68,600
2024-11-29	123.00	123.45	121.95	122.30	119.64	35,431

← NewerPage 8 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.