Beiersdorf AG (BEI.DE) XETRA

96.82

-0.5(-0.51%)

Updated at September 08 09:06AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202598.9897.3297.3298.9896.9338,074
September 04, 202598.198.998.999.4498.02328,418
September 03, 202597.76989898.1497.1176,464
September 02, 202597.3497.5897.5899.8296.74346,890
September 01, 202598.5697.7497.749997.54120,153
August 29, 202599.2498.2498.2499.6698.24254,680
August 28, 202599.1499.3299.32100.499.06180,382
August 27, 202598.7698.9298.9299.3698.72132,323
August 26, 202598.598.6898.68100.0598.4780,161
August 25, 202599.499.1899.18100.2598.96193,091
August 22, 2025100.4599.5699.56100.9599.28259,576
August 21, 2025102.85100.75100.75102.85100.25307,050
August 20, 2025103.05102.95102.95103.4101.75219,629
August 19, 2025102.65102.9102.9103.55102.55218,255
August 18, 2025101.85102.7102.7102.8101.65343,880
August 15, 2025101.1101.8101.8103.25101.1386,700
August 14, 2025102.65101.1101.1102.65100.85402,891
August 13, 202598.34101.1101.1101.498.34382,472
August 12, 202599.3298.6898.6899.8498.22433,914
August 11, 2025100.8599.0499.04101.5599.04347,233
August 08, 2025100.9100.65100.65102.3100.25373,345
August 07, 202598.06100.65100.65101.0598.02558,972
August 06, 202599.597.697.699.7492.522.28M
August 05, 2025108.4106.5106.5108.8106.15536,683
August 04, 2025108.15108.4108.4108.6107.75272,062
August 01, 2025108.45108.2108.2108.95107.45326,880
July 31, 2025109.9109109110.7108.75264,381
July 30, 2025110.65110.25110.25111.5110.25226,181
July 29, 2025111.4110.7110.7111.9110.05180,901
July 28, 2025112.6111.25111.25112.85110.65209,219
July 25, 2025111.15111.55111.55111.9110.6186,839
July 24, 2025112.15111.55111.55113.1111.15332,417
July 23, 2025110.5111.1111.1111.3109.6358,593
July 22, 2025107.1108.7108.7108.8106.95340,515
July 21, 2025107.5107.4107.4107.55106.2261,778
July 18, 2025108.2107.45107.45108.35107.45290,898
July 17, 2025108.5107.6107.6108.7107.6250,680
July 16, 2025108.5107.85107.85109107.8250,781
July 15, 2025109108.7108.7109.75108.6210,627
July 14, 2025108.5109109109.5108.1171,937
July 11, 2025111109.25109.25111108.85201,728
July 10, 2025109.55110.9110.9110.95109.5372,351
July 09, 2025108.95109.3109.3110.1108.35210,931
July 08, 2025107.85108.8108.8109.45107.45344,765
July 07, 2025108.1108.2108.2108.2107.2256,382
July 04, 2025107.8107.95107.95108.45107.35168,884
July 03, 2025108.15108.15108.15109107.6239,357
July 02, 2025108.2107.85107.85108.35106.85326,275
July 01, 2025106.85107.9107.9108105.95332,983
June 30, 2025107.75106.6106.6108106.4377,911
June 27, 2025106.55106.9106.9107.7106.55333,887
June 26, 2025106.85105.95105.95107.3105.95239,021
June 25, 2025107.85106.75106.75108.5106.75343,670
June 24, 2025109108.1108.1109.8108353,315
June 23, 2025105.5107.25107.25108.4105.4365,298
June 20, 2025106.15106.5106.5107.7105.8457,890
June 19, 2025105.95106.05106.05107.25105.9271,132
June 18, 2025107.65107.35107.35109106.95413,568
June 17, 2025109.65109.7109.7110.9109.05301,889
June 16, 2025114.25110.55110.55114.35110589,989
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved