Beiersdorf AG (BEI.DE) XETRA

Currency In EUR

BEI.DE Historical Return

If you invested €1000 in Beiersdorf AG (BEI.DE) 10 years ago, it would be worth €1,020.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €779.02, while €1000 invested 1 year ago would be worth €798.11. This corresponds to total returns of 2.09%, -22.1%, -20.19%, respectively, with annualized returns of 0.21%, -4.87%, -20.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BEI.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	78.8	79.46	79.46	79.92	78.4	221,509
August 20, 2026	77.92	78.84	78.84	78.86	77.92	271,997
August 19, 2026	76.9	77.86	77.86	77.98	76.88	297,488
August 18, 2026	75.98	77	77	77.5	75.46	302,758
August 17, 2026	78.04	75.98	75.98	78.56	75.98	299,200
August 14, 2026	79.12	78.54	78.54	79.16	78.1	155,305
August 13, 2026	79.16	78.58	78.58	79.54	78.56	239,794
August 12, 2026	79.44	78.84	78.84	79.6	78.12	323,410
August 11, 2026	79.08	79.78	79.78	80.36	79.08	243,927
August 10, 2026	80.86	79.18	79.18	81.44	78.68	415,373
August 07, 2026	81.72	81.18	81.18	81.72	80.36	492,613
August 06, 2026	81.2	81.72	81.72	82.5	80.24	492,613
August 05, 2026	78.46	82.48	82.48	82.48	78	772,937
August 04, 2026	78.9	77.96	77.96	79.2	77.44	485,050
August 03, 2026	81.64	79.5	79.5	82.24	75.28	1.1M
July 31, 2026	81.04	80.8	80.8	81.24	79.88	244,734
July 30, 2026	81.66	81.04	81.04	82.92	80.56	327,447
July 29, 2026	79.6	81.2	81.2	81.58	79.52	474,863
July 28, 2026	79.34	80.76	80.76	81.2	79.34	678,705
July 27, 2026	77.78	79	79	79.62	77.78	358,474
July 24, 2026	77.5	77.28	77.28	78.16	77.28	321,284
July 23, 2026	78.54	77.56	77.56	78.54	77.48	417,654
July 22, 2026	78.34	78.86	78.86	79.96	77.22	310,642
July 21, 2026	79.18	78.6	78.6	79.22	78.08	360,527
July 20, 2026	79.2	79.18	79.18	79.58	78.34	213,549
July 17, 2026	79.9	79.14	79.14	81.14	79.14	299,396
July 16, 2026	78.92	80.18	80.18	80.28	78.2	231,785
July 15, 2026	78	78.5	78.5	78.92	77.06	246,186
July 14, 2026	78.96	78	78	78.96	77.22	307,263
July 13, 2026	77.22	79.1	79.1	79.46	77.08	273,246
July 10, 2026	76.5	77.94	77.94	78.18	76.5	338,166
July 09, 2026	77.24	76.5	76.5	77.24	76.1	316,443
July 08, 2026	77.64	77.12	77.12	77.82	76.56	490,098
July 07, 2026	75.64	77.98	77.98	79.14	75.5	535,958
July 06, 2026	76.92	75.5	75.5	77.32	75.22	326,166
July 03, 2026	76.66	76.74	76.74	77.04	75.36	422,395
July 02, 2026	76.22	76.46	76.46	78.04	76.22	573,661
July 01, 2026	75.44	76.06	76.06	76.5	75	368,860
June 30, 2026	75.48	75.54	75.54	75.92	74.88	340,326
June 29, 2026	75.78	75.56	75.56	75.78	74.52	304,025
June 26, 2026	73.98	75.7	75.7	75.76	73.82	685,771
June 25, 2026	73.88	74.16	74.16	74.48	73.56	410,003
June 24, 2026	71.42	73.94	73.94	74.3	71.42	599,588
June 23, 2026	70.16	71.46	71.46	71.6	69.42	407,928
June 22, 2026	71.5	71	71	71.64	70.56	407,928
June 19, 2026	72.8	71.5	71.5	72.9	71.5	959,071
June 18, 2026	71.46	72.8	72.8	73.04	70.7	587,416
June 17, 2026	70.68	71.88	71.88	72	70.68	503,810
June 16, 2026	70.64	70.68	70.68	71	70.1	432,486
June 15, 2026	71.02	70.42	70.42	71.8	70.42	327,743
June 12, 2026	71	70.34	70.34	71.48	70.3	397,338
June 11, 2026	70.42	70.94	70.94	71	69.96	397,338
June 10, 2026	70.2	70.94	70.94	70.96	69.34	341,297
June 09, 2026	68.8	70.82	70.82	71.1	68.44	392,068
June 08, 2026	69.5	68.84	68.84	70.02	68.72	318,875
June 05, 2026	67.82	70	70	70.08	67.7	586,608
June 04, 2026	67.36	67.54	67.54	68.22	67.08	411,355
June 03, 2026	68	67.3	67.3	68.24	67.3	411,355
June 02, 2026	69.02	68.38	68.38	69.64	67.82	484,877
June 01, 2026	69.88	68.86	68.86	69.88	68.28	722,642