Beiersdorf AG O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 124.30 | 124.40 | 123.30 | 123.65 | 120.96 | 11,431 |
| 2024-11-27 | 122.05 | 124.13 | 122.05 | 124.13 | 121.42 | 27,870 |
| 2024-11-26 | 122.68 | 122.90 | 120.50 | 121.05 | 118.41 | 59,541 |
| 2024-11-25 | 123.23 | 123.60 | 122.80 | 123.10 | 120.42 | 57,839 |
| 2024-11-22 | 121.28 | 123.30 | 121.10 | 122.83 | 120.15 | 127,674 |
| 2024-11-21 | 120.65 | 121.35 | 120.00 | 120.95 | 118.32 | 8,687 |
| 2024-11-20 | 121.90 | 122.00 | 120.50 | 120.93 | 118.29 | 19,389 |
| 2024-11-19 | 122.73 | 123.00 | 120.45 | 121.45 | 118.81 | 23,253 |
| 2024-11-18 | 124.85 | 124.95 | 122.00 | 122.75 | 120.08 | 9,499 |
| 2024-11-15 | 124.10 | 124.55 | 123.40 | 124.20 | 121.50 | 23,808 |
| 2024-11-14 | 123.83 | 124.70 | 123.30 | 124.08 | 121.37 | 12,625 |
| 2024-11-13 | 123.10 | 123.85 | 122.60 | 123.45 | 120.76 | 25,407 |
| 2024-11-12 | 123.58 | 123.95 | 122.80 | 123.20 | 120.52 | 383,662 |
| 2024-11-11 | 125.85 | 126.50 | 124.40 | 124.48 | 121.77 | 24,817 |
| 2024-11-08 | 125.45 | 126.15 | 124.85 | 124.90 | 122.18 | 7,981 |
| 2024-11-07 | 123.60 | 125.60 | 123.40 | 125.20 | 122.47 | 132,915 |
| 2024-11-06 | 127.70 | 129.10 | 123.60 | 124.15 | 121.45 | 22,276 |
| 2024-11-05 | 125.38 | 127.70 | 125.15 | 127.18 | 124.41 | 171,463 |
| 2024-11-04 | 124.90 | 126.15 | 124.75 | 125.23 | 122.50 | 38,820 |
| 2024-11-01 | 123.40 | 125.75 | 123.35 | 125.25 | 122.52 | 10,753 |
| 2024-10-31 | 125.65 | 125.75 | 122.90 | 123.98 | 121.28 | 11,660 |
| 2024-10-30 | 127.33 | 127.40 | 125.30 | 125.88 | 123.13 | 51,940 |
| 2024-10-29 | 129.20 | 129.95 | 127.55 | 127.95 | 125.16 | 14,449 |
| 2024-10-28 | 129.83 | 129.90 | 128.35 | 128.70 | 125.90 | 72,221 |
| 2024-10-25 | 130.30 | 130.30 | 128.95 | 129.55 | 126.73 | 66,016 |
| 2024-10-24 | 131.65 | 132.70 | 128.80 | 130.40 | 127.56 | 286,668 |
| 2024-10-23 | 125.80 | 128.80 | 125.30 | 126.90 | 124.14 | 101,147 |
| 2024-10-22 | 129.05 | 129.45 | 127.70 | 128.20 | 125.41 | 434,462 |
| 2024-10-21 | 131.68 | 131.80 | 129.15 | 130.05 | 127.22 | 160,591 |
| 2024-10-18 | 131.80 | 132.00 | 130.65 | 131.85 | 128.98 | 101,252 |
| 2024-10-17 | 131.08 | 132.10 | 130.05 | 132.05 | 129.18 | 75,241 |
| 2024-10-16 | 131.10 | 131.55 | 130.60 | 130.98 | 128.12 | 52,599 |
| 2024-10-15 | 133.90 | 133.95 | 131.60 | 131.90 | 129.03 | 38,061 |
| 2024-10-14 | 133.63 | 134.45 | 133.10 | 133.38 | 130.47 | 39,392 |
| 2024-10-11 | 132.48 | 133.60 | 132.35 | 132.88 | 129.98 | 218,642 |
| 2024-10-10 | 132.93 | 132.95 | 131.40 | 131.88 | 129.00 | 132,481 |
| 2024-10-09 | 132.65 | 133.30 | 132.55 | 132.95 | 130.06 | 150,795 |
| 2024-10-08 | 130.53 | 132.20 | 130.35 | 131.93 | 129.05 | 93,135 |
| 2024-10-07 | 132.43 | 132.60 | 131.30 | 131.95 | 129.08 | 19,216 |
| 2024-10-04 | 131.63 | 132.60 | 131.00 | 132.15 | 129.27 | 126,948 |
| 2024-10-03 | 134.43 | 134.45 | 131.90 | 132.60 | 129.71 | 102,414 |
| 2024-10-02 | 134.75 | 135.85 | 133.90 | 134.30 | 131.38 | 52,157 |
| 2024-10-01 | 135.23 | 135.65 | 134.25 | 134.85 | 131.91 | 93,691 |
| 2024-09-30 | 135.15 | 136.65 | 134.95 | 135.65 | 132.70 | 185,855 |
| 2024-09-27 | 135.48 | 135.85 | 134.15 | 134.90 | 131.96 | 75,749 |
| 2024-09-26 | 132.95 | 135.15 | 132.95 | 134.50 | 131.57 | 16,853 |
| 2024-09-25 | 129.53 | 132.35 | 129.35 | 131.88 | 129.00 | 289,445 |
| 2024-09-24 | 128.55 | 129.85 | 128.55 | 129.40 | 126.58 | 22,424 |
| 2024-09-23 | 128.38 | 130.40 | 127.80 | 128.55 | 125.75 | 244,782 |
| 2024-09-20 | 128.55 | 129.35 | 127.55 | 127.70 | 124.92 | 59,117 |
| 2024-09-19 | 124.98 | 129.70 | 124.55 | 128.78 | 125.97 | 206,364 |
| 2024-09-18 | 125.63 | 125.95 | 124.20 | 124.80 | 122.08 | 23,787 |
| 2024-09-17 | 127.00 | 127.30 | 125.15 | 125.60 | 122.87 | 396,721 |
| 2024-09-16 | 126.53 | 127.30 | 126.05 | 126.48 | 123.72 | 466,274 |
| 2024-09-13 | 126.40 | 127.00 | 125.80 | 126.45 | 123.70 | 28,299 |
| 2024-09-12 | 127.00 | 128.10 | 126.20 | 126.70 | 123.94 | 118,473 |
| 2024-09-11 | 126.98 | 127.90 | 126.48 | 126.65 | 123.89 | 75,767 |
| 2024-09-10 | 127.68 | 128.35 | 127.10 | 127.28 | 124.50 | 127,077 |
| 2024-09-09 | 127.75 | 128.30 | 127.15 | 127.80 | 125.02 | 15,483 |
| 2024-09-06 | 128.93 | 129.00 | 127.85 | 128.33 | 125.53 | 104,313 |
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.