Beiersdorf Aktiengesellschaft (ETR:BEI)
Germany · Delayed Price · Currency is EUR 97.94
+0.62 (0.64%)
Sep 8, 2025, 5:35 PM CET
ETR:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 96.98 | 97.94 | 96.42 | 97.94 | 97.94 | 0.64% | 279,577 |
| Sep 5, 2025 | 98.98 | 98.98 | 96.90 | 97.32 | 97.32 | -1.60% | 338,074 |
| Sep 4, 2025 | 98.10 | 99.44 | 98.02 | 98.90 | 98.90 | 0.92% | 328,418 |
| Sep 3, 2025 | 97.76 | 98.14 | 97.10 | 98.00 | 98.00 | 0.43% | 176,464 |
| Sep 2, 2025 | 97.34 | 99.82 | 96.74 | 97.58 | 97.58 | -0.16% | 346,890 |
| Sep 1, 2025 | 98.56 | 99.00 | 97.54 | 97.74 | 97.74 | -0.51% | 120,153 |
| Aug 29, 2025 | 99.24 | 99.66 | 98.24 | 98.24 | 98.24 | -1.09% | 254,680 |
| Aug 28, 2025 | 99.14 | 100.40 | 99.06 | 99.32 | 99.32 | 0.40% | 180,382 |
| Aug 27, 2025 | 98.76 | 99.36 | 98.72 | 98.92 | 98.92 | 0.24% | 132,323 |
| Aug 26, 2025 | 98.50 | 100.05 | 98.40 | 98.68 | 98.68 | -0.50% | 780,161 |
| Aug 25, 2025 | 99.40 | 100.25 | 98.96 | 99.18 | 99.18 | -0.38% | 193,091 |
| Aug 22, 2025 | 100.45 | 100.95 | 99.28 | 99.56 | 99.56 | -1.18% | 259,576 |
| Aug 21, 2025 | 102.85 | 102.85 | 100.25 | 100.75 | 100.75 | -2.14% | 307,050 |
| Aug 20, 2025 | 103.05 | 103.40 | 101.75 | 102.95 | 102.95 | 0.05% | 219,629 |
| Aug 19, 2025 | 102.65 | 103.55 | 102.55 | 102.90 | 102.90 | 0.19% | 218,255 |
| Aug 18, 2025 | 101.85 | 102.80 | 101.65 | 102.70 | 102.70 | 0.88% | 343,880 |
| Aug 15, 2025 | 101.10 | 103.25 | 101.10 | 101.80 | 101.80 | 0.69% | 386,700 |
| Aug 14, 2025 | 102.65 | 102.65 | 100.85 | 101.10 | 101.10 | - | 402,891 |
| Aug 13, 2025 | 98.34 | 101.40 | 98.34 | 101.10 | 101.10 | 2.45% | 382,472 |
| Aug 12, 2025 | 99.32 | 99.84 | 98.22 | 98.68 | 98.68 | -0.36% | 433,914 |
| Aug 11, 2025 | 100.85 | 101.55 | 99.04 | 99.04 | 99.04 | -1.60% | 347,233 |
| Aug 8, 2025 | 100.90 | 102.30 | 100.25 | 100.65 | 100.65 | - | 373,345 |
| Aug 7, 2025 | 98.06 | 101.05 | 98.02 | 100.65 | 100.65 | 3.13% | 558,972 |
| Aug 6, 2025 | 99.50 | 99.74 | 92.52 | 97.60 | 97.60 | -8.36% | 2,276,719 |
| Aug 5, 2025 | 108.40 | 108.80 | 106.15 | 106.50 | 106.50 | -1.75% | 536,683 |
| Aug 4, 2025 | 108.15 | 108.60 | 107.75 | 108.40 | 108.40 | 0.18% | 272,062 |
| Aug 1, 2025 | 108.45 | 108.95 | 107.45 | 108.20 | 108.20 | -0.73% | 326,880 |
| Jul 31, 2025 | 109.90 | 110.70 | 108.75 | 109.00 | 109.00 | -1.13% | 264,381 |
| Jul 30, 2025 | 110.65 | 111.50 | 110.25 | 110.25 | 110.25 | -0.41% | 226,181 |
| Jul 29, 2025 | 111.40 | 111.90 | 110.05 | 110.70 | 110.70 | -0.49% | 180,901 |
| Jul 28, 2025 | 112.60 | 112.85 | 110.65 | 111.25 | 111.25 | -0.27% | 209,219 |
| Jul 25, 2025 | 111.15 | 111.90 | 110.60 | 111.55 | 111.55 | - | 186,839 |
| Jul 24, 2025 | 112.15 | 113.10 | 111.15 | 111.55 | 111.55 | 0.41% | 332,417 |
| Jul 23, 2025 | 110.50 | 111.30 | 109.60 | 111.10 | 111.10 | 2.21% | 358,593 |
| Jul 22, 2025 | 107.10 | 108.80 | 106.95 | 108.70 | 108.70 | 1.21% | 340,515 |
| Jul 21, 2025 | 107.50 | 107.55 | 106.20 | 107.40 | 107.40 | -0.05% | 261,778 |
| Jul 18, 2025 | 108.20 | 108.35 | 107.45 | 107.45 | 107.45 | -0.14% | 290,898 |
| Jul 17, 2025 | 108.50 | 108.70 | 107.60 | 107.60 | 107.60 | -0.23% | 250,680 |
| Jul 16, 2025 | 108.50 | 109.00 | 107.80 | 107.85 | 107.85 | -0.78% | 250,781 |
| Jul 15, 2025 | 109.00 | 109.75 | 108.60 | 108.70 | 108.70 | -0.28% | 210,627 |
| Jul 14, 2025 | 108.50 | 109.50 | 108.10 | 109.00 | 109.00 | -0.23% | 171,937 |
| Jul 11, 2025 | 111.00 | 111.00 | 108.85 | 109.25 | 109.25 | -1.49% | 201,728 |
| Jul 10, 2025 | 109.55 | 110.95 | 109.50 | 110.90 | 110.90 | 1.46% | 372,351 |
| Jul 9, 2025 | 108.95 | 110.10 | 108.35 | 109.30 | 109.30 | 0.46% | 210,931 |
| Jul 8, 2025 | 107.85 | 109.45 | 107.45 | 108.80 | 108.80 | 0.55% | 344,765 |
| Jul 7, 2025 | 108.10 | 108.20 | 107.20 | 108.20 | 108.20 | 0.23% | 256,382 |
| Jul 4, 2025 | 107.80 | 108.45 | 107.35 | 107.95 | 107.95 | -0.18% | 168,884 |
| Jul 3, 2025 | 108.15 | 109.00 | 107.60 | 108.15 | 108.15 | 0.28% | 239,357 |
| Jul 2, 2025 | 108.20 | 108.35 | 106.85 | 107.85 | 107.85 | -0.05% | 326,275 |
| Jul 1, 2025 | 106.85 | 108.00 | 105.95 | 107.90 | 107.90 | 1.22% | 332,983 |