New Zealand markets open in 2 hours 31 minutes

Beiersdorf Aktiengesellschaft (BEI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
90.66-2.94 (-3.14%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Oct 202092.0292.4289.9290.6690.66751,775
28 Oct 202097.3698.6692.3493.6093.60876,573
27 Oct 2020100.40100.4099.42100.10100.10388,152
26 Oct 202099.00100.5098.6699.9099.90304,453
23 Oct 202098.3299.6498.1699.3299.32261,732
22 Oct 202098.8499.3098.0098.5298.52305,889
21 Oct 2020101.05101.0598.7299.0099.00283,725
20 Oct 2020100.10101.50100.05100.90100.90259,686
19 Oct 2020100.25100.8599.9899.9899.98414,314
16 Oct 202098.90100.7098.50100.25100.25295,255
15 Oct 202098.9499.4298.1498.6298.62254,758
14 Oct 202099.50100.2598.70100.25100.25274,910
13 Oct 202098.88100.3598.7499.1899.18319,188
12 Oct 202098.5499.3097.7098.9298.92268,863
09 Oct 202097.5298.7897.1498.2898.28279,596
08 Oct 202096.6097.9896.3696.9296.92314,035
07 Oct 202097.0497.4496.0896.3696.36296,653
06 Oct 202096.7697.4296.2097.2097.20364,577
05 Oct 202097.5298.2296.6496.7096.70196,877
02 Oct 202096.7697.4696.2897.1697.16299,139
01 Oct 202098.0898.2696.2697.3497.34282,603
30 Sep 202095.9097.3695.6297.0097.00333,554
29 Sep 202096.2497.1695.7496.6496.64375,066
28 Sep 202093.0695.5293.0295.4295.42333,704
25 Sep 202093.5893.9492.1492.2292.22366,587
24 Sep 202094.1094.7892.8093.0493.04354,614
23 Sep 202094.6495.4694.3294.8494.84238,024
22 Sep 202093.3494.5293.0894.0894.08370,113
21 Sep 202095.2095.4693.3693.3693.36394,185
18 Sep 2020------
17 Sep 202097.0098.0696.5497.8897.88332,164
16 Sep 202098.4298.6497.8897.9297.92222,326
15 Sep 202097.9298.7297.6498.4698.46215,538
14 Sep 202098.7699.2497.8497.8497.84196,653
11 Sep 202098.6499.0297.4898.3298.32489,362
10 Sep 202099.3099.6498.1698.9298.92342,646
09 Sep 202097.1299.6497.1299.2699.26327,814
08 Sep 202097.9898.3296.3096.9496.94292,630
07 Sep 202097.2297.7496.4297.7497.74377,046
04 Sep 202098.7299.1496.7496.9296.92411,224
03 Sep 202099.10101.9599.0899.5099.50557,002
02 Sep 202098.1499.6697.7498.8098.80393,241
01 Sep 202097.4097.7496.7097.5697.56553,154
31 Aug 202096.7499.2096.7096.8096.80517,258
28 Aug 202097.6697.7496.0096.6096.60438,261
27 Aug 202097.4097.8896.5497.3497.34360,168
26 Aug 202095.5896.9495.0896.9496.94325,676
25 Aug 202096.4097.1095.8095.8495.84147,465
24 Aug 202095.1896.7495.1896.4496.44253,257
21 Aug 202095.0095.7093.8494.7494.74327,526
20 Aug 202094.1095.1293.7894.6294.62265,153
19 Aug 202094.6094.9294.1094.2294.22298,152
18 Aug 202095.1495.5094.1694.3494.34322,054
17 Aug 202095.7496.0494.9295.4695.46202,802
14 Aug 202096.9296.9295.3495.6695.66230,306
13 Aug 202097.4497.8896.6496.8096.80214,749
12 Aug 202095.2897.3094.8497.3097.30435,115
11 Aug 202096.2097.5094.9095.2695.26498,704
10 Aug 202096.3096.3094.7895.5095.50335,784
07 Aug 202096.6297.8895.1495.7495.74437,007
06 Aug 2020100.80102.9596.9497.1497.14647,179
05 Aug 2020102.95103.70102.35102.85102.85370,975
04 Aug 2020103.05103.45101.55102.25102.25244,332
03 Aug 2020101.55104.10100.75102.85102.85338,453
31 Jul 2020100.50102.4599.98101.15101.15402,071
30 Jul 2020103.15103.15100.35100.95100.95383,972
29 Jul 2020102.15103.60101.75103.15103.15193,958
28 Jul 2020101.70102.20101.00102.05102.05225,891
27 Jul 2020101.00101.95100.80101.40101.40178,574
24 Jul 2020101.80102.50101.00101.30101.30253,164
23 Jul 2020101.30103.05101.30102.40102.40346,876
22 Jul 2020100.95101.35100.45100.95100.95235,223
21 Jul 2020100.70102.10100.45101.45101.45377,760
20 Jul 2020------
17 Jul 202097.9499.9697.9499.6099.60358,727
16 Jul 202098.0099.3897.9498.7498.74413,093
15 Jul 202098.1499.5898.1498.9698.96294,816
14 Jul 202097.4098.1096.5097.4497.44413,801
13 Jul 202096.8698.5096.6498.4498.44463,170
10 Jul 202094.7296.1094.4295.9295.92503,350
09 Jul 202096.3096.8694.9295.0095.00408,983
08 Jul 202097.7298.2296.2296.4696.46422,723
07 Jul 202099.3699.8697.4498.2498.24614,054
06 Jul 2020103.75103.7599.6499.9099.90744,737
03 Jul 2020103.80104.05101.80101.85101.85216,140
02 Jul 2020102.95103.90101.85103.90103.90343,068
01 Jul 2020101.25102.6099.60102.50102.50556,531
30 Jun 2020100.80101.85100.25101.10101.10449,990
29 Jun 2020100.70100.9599.14100.60100.60557,618
26 Jun 2020101.10101.75100.45101.40101.40516,157
25 Jun 202099.28100.4097.88100.15100.15504,987
24 Jun 2020100.65100.9098.5898.8498.84521,813
23 Jun 2020100.40101.3599.66101.20101.20381,485
22 Jun 2020100.15101.2099.8099.8099.80353,147
19 Jun 2020100.30101.70100.30101.25101.25699,546
18 Jun 2020100.00100.3599.1099.7699.76504,790
17 Jun 202099.70100.4599.24100.25100.25477,195
16 Jun 202096.98100.1596.5499.9099.90550,151
15 Jun 202096.5097.4495.5296.3896.38493,783
12 Jun 202098.24100.1097.9098.2498.24489,493
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...