Beiersdorf AG BEI
XETR · Germany · Consumer Non-Durables
€76.12-0.82 (-1.07%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €76.18 | -0.99% | €76.00 | €76.34 | €75.74 | 32.30K |
| 2026-09-30 | €76.94 | -0.82% | €78.30 | €78.76 | €76.94 | 304.43K |
| 2026-09-29 | €77.58 | -1.25% | €78.22 | €78.90 | €77.48 | 312.18K |
| 2026-09-28 | €78.56 | 0.00% | €79.20 | €80.08 | €76.96 | 447.06K |
| 2026-09-25 | €78.56 | +0.49% | €77.78 | €79.22 | €77.74 | 408.07K |
| 2026-09-24 | €78.18 | +2.98% | €76.00 | €79.02 | €75.78 | 605.52K |
| 2026-09-23 | €75.92 | -0.71% | €76.76 | €76.80 | €75.84 | 249.99K |
| 2026-09-22 | €76.46 | +2.60% | €74.60 | €76.92 | €74.48 | 249.79K |
| 2026-09-21 | €74.52 | +0.30% | €74.20 | €74.98 | €73.78 | 235.31K |
| 2026-09-18 | €74.30 | -0.99% | €74.76 | €74.90 | €74.26 | 783.08K |
| 2026-09-17 | €75.04 | +0.48% | €74.90 | €75.74 | €74.78 | 257.13K |
| 2026-09-16 | €74.68 | +0.24% | €74.66 | €75.10 | €74.14 | 292.48K |
| 2026-09-15 | €74.50 | -0.35% | €74.34 | €74.62 | €73.56 | 236.97K |
| 2026-09-14 | €74.76 | +1.96% | €73.32 | €75.16 | €73.32 | 324.84K |
| 2026-09-11 | €73.32 | -0.03% | €73.34 | €74.30 | €73.24 | 324.01K |
| 2026-09-10 | €73.34 | -1.82% | €74.74 | €74.94 | €73.06 | 438.15K |
| 2026-09-09 | €74.70 | -2.28% | €74.40 | €75.52 | €74.30 | 398.45K |
| 2026-09-08 | €76.44 | +1.11% | €75.26 | €77.50 | €75.10 | 279.15K |
| 2026-09-07 | €75.60 | -1.10% | €75.50 | €75.98 | €75.36 | 204.15K |
| 2026-09-04 | €76.44 | +0.03% | €76.38 | €76.72 | €75.34 | 361.36K |
| 2026-09-03 | €76.42 | -0.78% | €76.50 | €77.66 | €76.38 | 387.92K |
| 2026-09-02 | €77.02 | -0.49% | €76.74 | €77.90 | €76.46 | 404.09K |
| 2026-09-01 | €77.40 | -2.17% | €79.02 | €79.88 | €77.40 | 655.66K |
| 2026-08-31 | €79.12 | -1.62% | €80.42 | €80.62 | €79.12 | 443.97K |
| 2026-08-28 | €80.42 | -0.35% | €80.40 | €81.40 | €80.40 | 188.49K |
| 2026-08-27 | €80.70 | -0.25% | €80.50 | €80.82 | €79.76 | 185.71K |
| 2026-08-26 | €80.90 | +0.75% | €80.72 | €81.64 | €80.72 | 198.41K |
| 2026-08-25 | €80.30 | -1.21% | €80.76 | €81.40 | €80.30 | 194.73K |
| 2026-08-24 | €81.28 | +2.11% | €79.84 | €81.92 | €79.84 | 252.16K |
| 2026-08-21 | €79.60 | +1.20% | €78.70 | €79.90 | €78.36 | 221.61K |
| 2026-08-20 | €78.66 | +1.03% | €77.58 | €78.92 | €77.58 | 272.00K |
| 2026-08-19 | €77.86 | +1.12% | €76.90 | €77.98 | €76.88 | 297.54K |
| 2026-08-18 | €77.00 | +1.00% | €75.50 | €77.54 | €75.30 | 302.77K |
| 2026-08-17 | €76.24 | -2.66% | €77.52 | €77.78 | €76.10 | 299.20K |
| 2026-08-14 | €78.32 | -0.33% | €78.86 | €79.34 | €78.10 | 155.31K |
| 2026-08-13 | €78.58 | -0.33% | €79.16 | €79.54 | €78.56 | 240.07K |
| 2026-08-12 | €78.84 | -1.18% | €79.44 | €79.60 | €78.12 | 323.41K |
| 2026-08-11 | €79.78 | +0.48% | €79.08 | €80.36 | €79.08 | 243.93K |
| 2026-08-10 | €79.40 | -2.22% | €81.26 | €81.26 | €78.64 | 415.47K |
| 2026-08-07 | €81.20 | -0.88% | €81.74 | €82.00 | €80.40 | 408.54K |
| 2026-08-06 | €81.92 | -0.34% | €81.72 | €82.56 | €80.92 | 492.78K |
| 2026-08-05 | €82.20 | +5.12% | €77.00 | €82.20 | €76.72 | 773.19K |
| 2026-08-04 | €78.20 | -1.21% | €78.00 | €79.20 | €77.44 | 485.32K |
| 2026-08-03 | €79.16 | -1.93% | €81.00 | €82.36 | €74.62 | 1.10M |
| 2026-07-31 | €80.72 | -0.07% | €80.22 | €80.80 | €79.78 | 244.78K |
| 2026-07-30 | €80.78 | -1.13% | €81.42 | €82.94 | €80.66 | 327.53K |
| 2026-07-29 | €81.70 | +1.36% | €81.30 | €81.70 | €79.44 | 476.92K |
| 2026-07-28 | €80.60 | +1.92% | €80.74 | €81.38 | €79.84 | 678.77K |
| 2026-07-27 | €79.08 | +1.99% | €79.14 | €79.66 | €78.20 | 358.50K |
| 2026-07-24 | €77.54 | -0.26% | €77.90 | €78.26 | €77.40 | 321.31K |
| 2026-07-23 | €77.74 | -1.24% | €78.20 | €78.60 | €77.48 | 417.67K |
| 2026-07-22 | €78.72 | +0.25% | €77.46 | €79.94 | €77.06 | 310.70K |
| 2026-07-21 | €78.52 | -0.61% | €78.72 | €79.10 | €78.06 | 360.68K |
| 2026-07-20 | €79.00 | -0.50% | €78.74 | €79.36 | €78.28 | 213.56K |
| 2026-07-17 | €79.40 | -0.70% | €80.92 | €81.14 | €79.40 | 299.49K |
| 2026-07-16 | €79.96 | +1.60% | €78.56 | €79.96 | €78.12 | 231.88K |
| 2026-07-15 | €78.70 | +0.87% | €77.28 | €78.86 | €77.10 | 246.28K |
| 2026-07-14 | €78.02 | -1.14% | €78.42 | €78.54 | €77.20 | 307.26K |
| 2026-07-13 | €78.92 | +1.41% | €78.16 | €79.48 | €78.16 | 273.33K |
| 2026-07-10 | €77.82 | +1.43% | €77.38 | €78.18 | €76.96 | 338.19K |
| 2026-07-09 | €76.72 | -0.52% | €76.36 | €76.92 | €76.02 | 316.45K |
| 2026-07-08 | €77.12 | -1.38% | €77.64 | €77.82 | €76.56 | 490.36K |
| 2026-07-07 | €78.20 | +3.38% | €77.26 | €79.20 | €76.80 | 536.38K |
| 2026-07-06 | €75.64 | -1.15% | €76.94 | €77.34 | €75.14 | 326.23K |
| 2026-07-03 | €76.52 | -0.21% | €76.90 | €77.08 | €75.36 | 422.49K |
| 2026-07-02 | €76.68 | +0.52% | €77.78 | €78.12 | €76.68 | 573.69K |
| 2026-07-01 | €76.28 | +1.25% | €75.12 | €76.48 | €74.96 | 368.88K |
| 2026-06-30 | €75.34 | +0.16% | €75.90 | €76.00 | €74.84 | 340.33K |
| 2026-06-29 | €75.22 | -0.40% | €75.74 | €75.82 | €74.44 | 304.08K |
| 2026-06-26 | €75.52 | +2.14% | €74.02 | €75.54 | €73.90 | 685.87K |
| 2026-06-25 | €73.94 | -0.03% | €73.48 | €74.50 | €73.34 | 410.17K |
| 2026-06-24 | €73.96 | +3.79% | €71.26 | €74.36 | €71.16 | 599.65K |
| 2026-06-23 | €71.26 | +0.08% | €69.70 | €71.68 | €69.32 | 346.00K |
| 2026-06-22 | €71.20 | -0.56% | €71.60 | €71.78 | €70.52 | 407.93K |
| 2026-06-19 | €71.60 | -1.54% | €72.50 | €72.72 | €71.54 | 959.07K |
| 2026-06-18 | €72.72 | +1.42% | €70.96 | €73.06 | €70.64 | 587.92K |
| 2026-06-17 | €71.70 | +1.27% | €70.20 | €72.02 | €70.20 | 503.81K |
| 2026-06-16 | €70.80 | +0.23% | €71.00 | €71.02 | €70.08 | 432.51K |
| 2026-06-15 | €70.64 | +0.14% | €71.48 | €71.82 | €70.64 | 328.00K |
| 2026-06-12 | €70.54 | +0.37% | €70.60 | €71.50 | €70.18 | 366.33K |
| 2026-06-11 | €70.28 | -0.65% | €70.32 | €70.82 | €69.82 | 397.44K |
| 2026-06-10 | €70.74 | +0.28% | €70.00 | €70.74 | €69.26 | 341.50K |
| 2026-06-09 | €70.54 | +2.47% | €68.50 | €71.10 | €68.40 | 392.17K |
| 2026-06-08 | €68.84 | -1.66% | €69.80 | €70.06 | €68.68 | 318.88K |
| 2026-06-05 | €70.00 | +3.61% | €67.82 | €70.08 | €67.70 | 586.79K |
| 2026-06-04 | €67.56 | +0.39% | €67.50 | €68.30 | €67.08 | 308.36K |
| 2026-06-03 | €67.30 | -1.44% | €68.00 | €68.24 | €67.30 | 411.57K |
| 2026-06-02 | €68.28 | -0.50% | €68.44 | €69.68 | €67.82 | 484.90K |
| 2026-06-01 | €68.62 | -0.81% | €69.50 | €69.82 | €68.48 | 723.00K |
| 2026-05-29 | €69.18 | -3.54% | €73.00 | €73.00 | €68.56 | 1.64M |