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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	87.74	89.2	89.2	89.58	87.7	366,380
November 20, 2025	88.98	87.76	87.76	89.26	87.34	318,083
November 19, 2025	88.9	88.68	88.68	89.46	88.68	174,930
November 18, 2025	89.42	89.02	89.02	89.84	88.84	249,272
November 17, 2025	91.4	90.06	90.06	91.52	90.04	250,568
November 14, 2025	92.02	91.26	91.26	92.26	90.84	248,454
November 13, 2025	93.64	93.64	93.64	93.64	93.64	241,560
November 12, 2025	94.22	93.64	93.64	94.66	93.64	226,089
November 11, 2025	93.24	93.86	93.86	94.6	93.06	154,269
November 10, 2025	93.28	93.28	93.28	93.28	93.28	198,589
November 07, 2025	93.16	93.58	93.58	93.92	92.66	413,299
November 06, 2025	93.54	93.28	93.28	94.42	92.9	571,171
November 05, 2025	92.84	92.84	92.84	92.84	92.84	309,860
November 04, 2025	91	92.84	92.84	92.94	90.94	289,844
November 03, 2025	91.22	91.5	91.5	92.22	90.88	245,571
October 31, 2025	92.2	91.72	91.72	92.62	91.48	352,902
October 30, 2025	91.5	91.98	91.98	92.18	91	216,387
October 29, 2025	92.1	91.48	91.48	92.38	90.72	265,519
October 28, 2025	94.12	92.48	92.48	94.66	92.48	286,563
October 27, 2025	94.56	93.98	93.98	94.76	92.92	351,874
October 24, 2025	96.22	94.96	94.96	96.58	94.5	471,056
October 23, 2025	95	96.4	96.4	97.38	95	779,501
October 22, 2025	95	96.12	96.12	96.2	93.98	403,425
October 21, 2025	96.22	95.66	95.66	96.34	95.2	273,277
October 20, 2025	94.92	96.14	96.14	96.24	94.92	368,583
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

Beiersdorf AG (BEI.DE) XETRA