Beiersdorf Aktiengesellschaft (ETR:BEI)
Germany · Delayed Price · Currency is EUR 88.48
+0.06 (0.07%)
Sep 29, 2025, 5:35 PM CET
ETR:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 88.42 | 88.92 | 87.68 | 88.44 | 88.44 | 0.02% | 98,443 |
| Sep 26, 2025 | 87.76 | 88.42 | 87.02 | 88.42 | 88.42 | 1.28% | 363,653 |
| Sep 25, 2025 | 88.16 | 89.14 | 87.30 | 87.30 | 87.30 | -1.22% | 414,379 |
| Sep 24, 2025 | 89.42 | 89.56 | 88.30 | 88.38 | 88.38 | -1.30% | 481,163 |
| Sep 23, 2025 | 88.88 | 90.02 | 88.46 | 89.54 | 89.54 | 0.65% | 312,350 |
| Sep 22, 2025 | 90.00 | 90.50 | 88.96 | 88.96 | 88.96 | -1.00% | 311,924 |
| Sep 19, 2025 | 91.08 | 91.20 | 89.70 | 89.86 | 89.86 | -1.79% | 1,260,996 |
| Sep 18, 2025 | 92.76 | 92.96 | 90.44 | 91.50 | 91.50 | -1.70% | 385,618 |
| Sep 17, 2025 | 91.62 | 93.08 | 91.34 | 93.08 | 93.08 | 1.02% | 687,526 |
| Sep 16, 2025 | 92.36 | 93.70 | 91.96 | 92.14 | 92.14 | -2.66% | 382,384 |
| Sep 15, 2025 | 94.66 | 95.36 | 94.20 | 94.66 | 94.66 | 0.28% | 232,972 |
| Sep 12, 2025 | 94.96 | 95.18 | 94.38 | 94.40 | 94.40 | -0.11% | 318,207 |
| Sep 11, 2025 | 95.80 | 96.08 | 94.50 | 94.50 | 94.50 | -0.98% | 347,130 |
| Sep 10, 2025 | 97.00 | 97.80 | 95.36 | 95.44 | 95.44 | -2.21% | 311,734 |
| Sep 9, 2025 | 97.90 | 99.48 | 97.60 | 97.60 | 97.60 | -0.35% | 311,178 |
| 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 |