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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	87.76	88.42	88.42	88.42	87.02	363,653
September 25, 2025	88.16	87.3	87.3	89.14	87.3	414,379
September 24, 2025	89.42	88.38	88.38	89.56	88.3	481,163
September 23, 2025	88.88	89.54	89.54	90.02	88.46	312,350
September 22, 2025	90	88.96	88.96	90.5	88.96	311,924
September 19, 2025	91.08	89.86	89.86	91.2	89.7	1.26M
September 18, 2025	92.76	91.5	91.5	92.96	90.44	385,618
September 17, 2025	91.62	93.08	93.08	93.08	91.34	687,526
September 16, 2025	92.36	92.14	92.14	93.7	91.96	382,384
September 15, 2025	94.66	94.66	94.66	95.36	94.2	232,972
September 12, 2025	94.96	94.4	94.4	95.18	94.38	318,207
September 11, 2025	95.8	94.5	94.5	96.08	94.5	347,130
September 10, 2025	97	95.44	95.44	97.8	95.36	311,734
September 09, 2025	97.9	97.6	97.6	99.48	97.6	311,178
September 08, 2025	96.98	97.94	97.94	97.94	96.42	279,577
September 05, 2025	98.98	97.32	97.32	98.98	96.9	338,074
September 04, 2025	98.1	98.9	98.9	99.44	98.02	328,418
September 03, 2025	97.76	98	98	98.14	97.1	176,464
September 02, 2025	97.34	97.58	97.58	99.82	96.74	346,890
September 01, 2025	98.56	97.74	97.74	99	97.54	120,153
August 29, 2025	99.24	98.24	98.24	99.66	98.24	254,680
August 28, 2025	99.14	99.32	99.32	100.4	99.06	180,382
August 27, 2025	98.76	98.92	98.92	99.36	98.72	132,323
August 26, 2025	98.5	98.68	98.68	100.05	98.4	780,161
August 25, 2025	99.4	99.18	99.18	100.25	98.96	193,091
August 22, 2025	100.45	99.56	99.56	100.95	99.28	259,576
August 21, 2025	102.85	100.75	100.75	102.85	100.25	307,050
August 20, 2025	103.05	102.95	102.95	103.4	101.75	219,629
August 19, 2025	102.65	102.9	102.9	103.55	102.55	218,255
August 18, 2025	101.85	102.7	102.7	102.8	101.65	343,880
August 15, 2025	101.1	101.8	101.8	103.25	101.1	386,700
August 14, 2025	102.65	101.1	101.1	102.65	100.85	402,891
August 13, 2025	98.34	101.1	101.1	101.4	98.34	382,472
August 12, 2025	99.32	98.68	98.68	99.84	98.22	433,914
August 11, 2025	100.85	99.04	99.04	101.55	99.04	347,233
August 08, 2025	100.9	100.65	100.65	102.3	100.25	373,345
August 07, 2025	98.06	100.65	100.65	101.05	98.02	558,972
August 06, 2025	99.5	97.6	97.6	99.74	92.52	2.28M
August 05, 2025	108.4	106.5	106.5	108.8	106.15	536,683
August 04, 2025	108.15	108.4	108.4	108.6	107.75	272,062
August 01, 2025	108.45	108.2	108.2	108.95	107.45	326,880
July 31, 2025	109.9	109	109	110.7	108.75	264,381
July 30, 2025	110.65	110.25	110.25	111.5	110.25	226,181
July 29, 2025	111.4	110.7	110.7	111.9	110.05	180,901
July 28, 2025	112.6	111.25	111.25	112.85	110.65	209,219
July 25, 2025	111.15	111.55	111.55	111.9	110.6	186,839
July 24, 2025	112.15	111.55	111.55	113.1	111.15	332,417
July 23, 2025	110.5	111.1	111.1	111.3	109.6	358,593
July 22, 2025	107.1	108.7	108.7	108.8	106.95	340,515
July 21, 2025	107.5	107.4	107.4	107.55	106.2	261,778
July 18, 2025	108.2	107.45	107.45	108.35	107.45	290,898
July 17, 2025	108.5	107.6	107.6	108.7	107.6	250,680
July 16, 2025	108.5	107.85	107.85	109	107.8	250,781
July 15, 2025	109	108.7	108.7	109.75	108.6	210,627
July 14, 2025	108.5	109	109	109.5	108.1	171,937
July 11, 2025	111	109.25	109.25	111	108.85	201,728
July 10, 2025	109.55	110.9	110.9	110.95	109.5	372,351
July 09, 2025	108.95	109.3	109.3	110.1	108.35	210,931
July 08, 2025	107.85	108.8	108.8	109.45	107.45	344,765
July 07, 2025	108.1	108.2	108.2	108.2	107.2	256,382

Beiersdorf AG (BEI.DE) XETRA