Beiersdorf AG O.N. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	81.560	82.160	81.560	82.160	82.160	2
2026-10-21	81.560	81.560	81.520	81.520	81.520	3
2026-10-20	81.850	81.850	81.560	81.850	81.850	13
2026-10-19	81.560	81.940	81.560	81.940	81.940	1
2026-10-16	81.510	81.560	81.510	81.510	81.510	5
2026-10-15	81.800	82.400	81.000	81.560	81.560	59,249
2026-10-14	80.240	81.120	80.240	81.000	81.000	51,316
2026-10-13	79.480	80.320	79.180	79.680	79.680	10,753
2026-10-12	78.460	79.370	78.460	79.240	79.240	7,324
2026-10-09	79.120	79.120	78.100	78.450	78.450	1,957
2026-10-08	76.790	77.920	76.600	77.570	77.570	204,833
2026-10-07	76.160	77.493	75.880	76.960	76.960	269,184
2026-10-06	74.800	76.500	74.600	76.360	76.360	4,099
2026-10-05	75.940	76.300	75.600	75.680	75.680	836
2026-10-02	75.670	76.060	75.220	75.280	75.280	6,509
2026-10-01	76.120	76.780	75.340	75.970	75.970	119,291
2026-09-30	77.910	78.640	77.400	77.460	77.460	16,265
2026-09-29	78.160	78.860	77.637	77.637	77.637	18,853
2026-09-28	79.160	80.020	77.040	78.390	78.390	26,261
2026-09-25	77.930	79.220	77.900	78.620	78.620	285,870
2026-09-24	75.920	78.960	75.680	78.040	78.040	455,261
2026-09-23	76.700	76.880	75.920	76.270	76.270	298,370
2026-09-22	74.590	76.840	74.400	75.983	75.983	157,511

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.