Beiersdorf AG - BEI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.5	106.35	106.35	106.75	105.45	306,430
February 19, 2026	105.95	106.55	106.55	106.95	105.55	201,850
February 18, 2026	106	106.3	106.3	106.5	105.45	192,715
February 17, 2026	105.2	106	106	107.7	105.2	259,642
February 16, 2026	106.65	105.5	105.5	107.3	105.35	308,481
February 13, 2026	105.2	106.45	106.45	107.1	102.85	504,637
February 12, 2026	103.85	105	105	105.4	103.65	276,544
February 11, 2026	104.9	103.4	103.4	104.95	102.95	235,352
February 10, 2026	103.15	104.75	104.85	104.75	102.7	247,388
February 09, 2026	103.7	102.8	102.8	103.7	102.4	183,000
February 06, 2026	104.2	103.55	103.55	104.75	102.15	333,076
February 05, 2026	104.1	105	105	105.35	102.6	404,260
February 04, 2026	99.48	104.15	104.15	104.15	99.48	576,054
February 03, 2026	98.62	100	100	100.2	97.76	227,070
February 02, 2026	100.55	98.62	98.62	102	98.32	307,395
January 30, 2026	99.2	100.05	100.05	100.65	98.92	392,421
January 29, 2026	97.46	99.02	99.02	99.26	97.26	459,037
January 28, 2026	97.14	97.82	97.82	97.84	95.5	356,677
January 27, 2026	97.14	96.74	97.02	97.42	95.54	360,937
January 26, 2026	96.98	97.8	97.8	98.04	96.42	206,622
January 23, 2026	98.44	97.18	97.1	98.76	96.54	390,066
January 22, 2026	99.26	99.08	99.08	99.6	97.82	305,208
January 21, 2026	97.36	99.3	99.3	99.36	97.34	212,645
January 20, 2026	96.36	97.44	97.44	97.46	96.06	369,023
January 19, 2026	97.8	97.12	97.12	97.94	96.4	242,839
January 16, 2026	97.76	98.38	98.3	98.94	97.7	306,918
January 15, 2026	98.68	98.32	98.32	99	97.8	282,036
January 14, 2026	97.4	98.3	98.3	98.62	96.92	319,742
January 13, 2026	98.14	97.5	97.5	98.92	97.42	409,460
January 12, 2026	95.94	98.1	98.1	98.34	95.78	555,990
January 09, 2026	93	95.28	95.28	95.28	92.92	280,859
January 08, 2026	91.72	92.9	92.9	93.08	90.98	228,828
January 07, 2026	95.04	92.06	92.06	95.04	91.08	577,354
January 06, 2026	94.16	95.04	95.04	96.02	92.6	286,064
January 05, 2026	93.44	93.98	93.98	94.5	92.74	342,280
January 02, 2026	93.6	93.08	93.08	95.2	92.48	342,248
December 30, 2025	93	93.68	93.68	93.68	92.72	170,605
December 29, 2025	92.9	93.42	93.42	93.52	92.7	147,873
December 23, 2025	93	92.64	92.64	93.5	92.32	255,247
December 22, 2025	92.9	93.06	93.06	93.4	92.14	235,321
December 19, 2025	94.1	93.78	93.78	95.06	93.28	502,833
December 18, 2025	94.88	94.28	94.28	95.1	93.72	214,769
December 17, 2025	93.5	94.24	94.24	95.04	93.08	229,456
December 16, 2025	94.38	93.22	93.22	95	93.22	344,399
December 15, 2025	93.44	94.42	94.42	94.42	93.44	289,099
December 12, 2025	93.18	93.44	93.44	94.1	92.68	238,367
December 11, 2025	93.06	93.9	93.9	95.7	91.7	509,626
December 10, 2025	91.36	92.82	93.12	92.96	90.9	361,569
December 09, 2025	88	91.5	91.5	92.28	88	555,859
December 08, 2025	90.04	88.78	88.78	90.48	88.08	314,425
December 05, 2025	90.3	91.06	91.06	91.16	90.08	449,570
December 04, 2025	90.28	90.74	90.74	91.62	90.28	218,965
December 03, 2025	90.6	90.6	90.6	91.3	90.22	202,477
December 02, 2025	92.06	90.9	90.9	92.14	90.12	287,769
December 01, 2025	92.56	91.68	91.68	93.24	91.48	301,378
November 28, 2025	92.52	92.66	92.66	92.98	92.38	340,482
November 27, 2025	92.3	92.34	92.34	92.74	91.78	145,415
November 26, 2025	92.4	92.06	92.06	92.76	91.48	300,311
November 25, 2025	90.1	92.14	92.14	92.2	89.52	310,957
November 24, 2025	90.04	90.3	90.3	91.06	89.78	540,051

Beiersdorf AG (BEI.DE) XETRA