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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	93.22	94.94	94.94	95.5	93.08	404,368
October 16, 2025	92.68	93.4	93.4	93.44	92.3	294,590
October 15, 2025	91.4	92.38	92.38	92.42	91.4	306,616
October 14, 2025	90.52	90.66	90.66	91.56	90.44	253,750
October 13, 2025	90.98	90.24	90.24	91.06	90.18	165,709
October 10, 2025	91.56	90.44	90.44	91.9	90.26	252,006
October 09, 2025	91.9	90.74	90.74	91.9	90.34	323,283
October 08, 2025	91.58	91.88	91.88	92	90.72	272,616
October 07, 2025	91	91.72	91.72	91.78	90.98	248,930
October 06, 2025	90.56	90.82	90.82	91.14	90.04	321,539
October 03, 2025	90.7	90.52	90.52	90.9	90.04	229,642
October 02, 2025	89.02	90.78	90.78	90.78	88.86	345,715
October 01, 2025	89.1	88.7	88.7	89.82	88.46	260,650
September 30, 2025	88.04	89	89	89.42	87.98	239,866
September 29, 2025	88.42	88.48	88.48	88.92	87.68	223,869
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

Beiersdorf AG (BEI.DE) XETRA