Beiersdorf Aktiengesellschaft (ETR:BEI)
Germany · Delayed Price · Currency is EUR 108.20
-0.80 (-0.73%)
Aug 1, 2025, 5:35 PM CET
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 107.75 | 108.00 | 106.40 | 106.60 | 106.60 | -0.28% | 377,911 |
| Jun 27, 2025 | 106.55 | 107.70 | 106.55 | 106.90 | 106.90 | 0.90% | 333,887 |
| Jun 26, 2025 | 106.85 | 107.30 | 105.95 | 105.95 | 105.95 | -0.75% | 239,021 |
| Jun 25, 2025 | 107.85 | 108.50 | 106.75 | 106.75 | 106.75 | -1.25% | 343,670 |
| Jun 24, 2025 | 109.00 | 109.80 | 108.00 | 108.10 | 108.10 | 0.79% | 353,315 |
| Jun 23, 2025 | 105.50 | 108.40 | 105.40 | 107.25 | 107.25 | 0.70% | 365,298 |
| Jun 20, 2025 | 106.15 | 107.70 | 105.80 | 106.50 | 106.50 | 0.42% | 950,049 |
| Jun 19, 2025 | 105.95 | 107.25 | 105.90 | 106.05 | 106.05 | -1.21% | 271,132 |
| Jun 18, 2025 | 107.65 | 109.00 | 106.95 | 107.35 | 107.35 | -2.14% | 413,568 |
| Jun 17, 2025 | 109.65 | 110.90 | 109.05 | 109.70 | 109.70 | -0.77% | 301,889 |
| Jun 16, 2025 | 114.25 | 114.35 | 110.00 | 110.55 | 110.55 | -4.24% | 589,989 |
| Jun 13, 2025 | 116.00 | 117.00 | 115.45 | 115.45 | 115.45 | -1.41% | 240,091 |
| Jun 12, 2025 | 117.60 | 118.10 | 117.10 | 117.10 | 117.10 | -1.14% | 206,790 |
| Jun 11, 2025 | 118.25 | 119.05 | 117.95 | 118.45 | 118.45 | -0.29% | 291,699 |
| Jun 10, 2025 | 118.40 | 119.30 | 118.25 | 118.80 | 118.80 | 0.55% | 191,180 |
| Jun 9, 2025 | 119.50 | 119.75 | 118.00 | 118.15 | 118.15 | -1.34% | 236,364 |
| Jun 6, 2025 | 118.65 | 119.95 | 118.30 | 119.75 | 119.75 | 0.97% | 195,551 |
| Jun 5, 2025 | 119.80 | 120.10 | 118.25 | 118.60 | 118.60 | -0.29% | 215,646 |
| Jun 4, 2025 | 116.95 | 119.05 | 116.50 | 118.95 | 118.95 | 1.75% | 382,389 |
| Jun 3, 2025 | 118.80 | 118.95 | 115.65 | 116.90 | 116.90 | -0.97% | 325,160 |
| Jun 2, 2025 | 119.90 | 120.30 | 117.60 | 118.05 | 118.05 | -2.15% | 275,556 |
| May 30, 2025 | 121.00 | 122.55 | 120.55 | 120.65 | 120.65 | -0.04% | 685,582 |
| May 29, 2025 | 120.35 | 121.55 | 120.05 | 120.70 | 120.70 | 0.17% | 242,807 |
| May 28, 2025 | 122.20 | 122.40 | 120.50 | 120.50 | 120.50 | -1.55% | 229,155 |
| May 27, 2025 | 121.00 | 122.60 | 120.40 | 122.40 | 122.40 | 1.32% | 253,231 |
| May 26, 2025 | 121.10 | 121.75 | 120.65 | 120.80 | 120.80 | 0.29% | 110,077 |