Beiersdorf Aktiengesellschaft (ETR:BEI)
Germany · Delayed Price · Currency is EUR 78.30
+2.62 (3.46%)
Sep 24, 2026, 6:17 PM CET
ETR:BEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 76.00 | 79.02 | 75.78 | 78.02 | - | 2.77% | 388,270 |
| Sep 23, 2026 | 76.76 | 76.80 | 75.84 | 75.92 | 75.92 | -0.71% | 249,988 |
| Sep 22, 2026 | 74.60 | 76.92 | 74.48 | 76.46 | 76.46 | 2.60% | 249,791 |
| Sep 21, 2026 | 74.20 | 74.98 | 73.78 | 74.52 | 74.52 | 0.30% | 235,310 |
| Sep 18, 2026 | 74.76 | 74.90 | 74.26 | 74.30 | 74.30 | -0.99% | 783,082 |
| Sep 17, 2026 | 74.90 | 75.74 | 74.78 | 75.04 | 75.04 | 0.48% | 257,100 |
| Sep 16, 2026 | 74.66 | 75.10 | 74.14 | 74.68 | 74.68 | 0.24% | 292,473 |
| Sep 15, 2026 | 74.34 | 74.62 | 73.56 | 74.50 | 74.50 | -0.35% | 236,967 |
| Sep 14, 2026 | 73.32 | 75.16 | 73.32 | 74.76 | 74.76 | 1.96% | 324,839 |
| Sep 11, 2026 | 73.34 | 74.30 | 73.24 | 73.32 | 73.32 | -0.03% | 324,009 |
| Sep 10, 2026 | 74.74 | 74.94 | 73.06 | 73.34 | 73.34 | -1.82% | 438,136 |
| Sep 9, 2026 | 74.40 | 75.52 | 74.30 | 74.70 | 74.70 | -2.28% | 398,416 |
| Sep 8, 2026 | 75.26 | 77.50 | 75.10 | 76.44 | 76.44 | 1.11% | 279,130 |
| Sep 7, 2026 | 75.50 | 75.98 | 75.36 | 75.60 | 75.60 | -1.10% | 204,115 |
| Sep 4, 2026 | 76.38 | 76.72 | 75.34 | 76.44 | 76.44 | 0.03% | 361,356 |
| Sep 3, 2026 | 76.50 | 77.66 | 76.38 | 76.42 | 76.42 | -0.78% | 387,708 |
| Sep 2, 2026 | 76.74 | 77.90 | 76.46 | 77.02 | 77.02 | -0.49% | 404,024 |
| Sep 1, 2026 | 79.02 | 79.88 | 77.40 | 77.40 | 77.40 | -2.17% | 655,609 |
| Aug 31, 2026 | 80.42 | 80.62 | 79.12 | 79.12 | 79.12 | -1.62% | 443,916 |
| Aug 28, 2026 | 80.40 | 81.40 | 80.40 | 80.42 | 80.42 | -0.35% | 188,439 |
| Aug 27, 2026 | 80.50 | 80.82 | 79.76 | 80.70 | 80.70 | -0.25% | 185,659 |
| Aug 26, 2026 | 80.72 | 81.64 | 80.72 | 80.90 | 80.90 | 0.75% | 196,528 |
| Aug 25, 2026 | 80.76 | 81.40 | 80.30 | 80.30 | 80.30 | -1.21% | 194,656 |
| Aug 24, 2026 | 79.84 | 81.92 | 79.84 | 81.28 | 81.28 | 2.11% | 252,082 |
| Aug 21, 2026 | 78.70 | 79.90 | 78.36 | 79.60 | 79.60 | 1.20% | 221,594 |
| Aug 20, 2026 | 77.58 | 78.92 | 77.58 | 78.66 | 78.66 | 1.03% | 271,997 |
| Aug 19, 2026 | 76.90 | 77.98 | 76.88 | 77.86 | 77.86 | 1.12% | 297,493 |
| Aug 18, 2026 | 75.50 | 77.54 | 75.30 | 77.00 | 77.00 | 1.00% | 302,758 |
| Aug 17, 2026 | 77.52 | 77.78 | 76.10 | 76.24 | 76.24 | -2.66% | 299,200 |
| Aug 14, 2026 | 78.86 | 79.34 | 78.10 | 78.32 | 78.32 | -0.33% | 155,305 |
| Aug 13, 2026 | 79.16 | 79.54 | 78.56 | 78.58 | 78.58 | -0.33% | 240,069 |
| Aug 12, 2026 | 79.44 | 79.60 | 78.12 | 78.84 | 78.84 | -1.18% | 323,411 |
| Aug 11, 2026 | 79.08 | 80.36 | 79.08 | 79.78 | 79.78 | 0.48% | 243,927 |
| Aug 10, 2026 | 81.26 | 81.26 | 78.64 | 79.40 | 79.40 | -2.22% | 415,473 |
| Aug 7, 2026 | 81.74 | 82.00 | 80.40 | 81.20 | 81.20 | -0.88% | 408,421 |
| Aug 6, 2026 | 81.72 | 82.56 | 80.92 | 81.92 | 81.92 | -0.34% | 492,735 |
| Aug 5, 2026 | 77.00 | 82.20 | 76.72 | 82.20 | 82.20 | 5.12% | 772,997 |
| Aug 4, 2026 | 78.00 | 79.20 | 77.44 | 78.20 | 78.20 | -1.21% | 485,175 |
| Aug 3, 2026 | 81.00 | 82.36 | 74.62 | 79.16 | 79.16 | -1.93% | 1,095,224 |
| Jul 31, 2026 | 80.22 | 80.80 | 79.78 | 80.72 | 80.72 | -0.07% | 244,734 |
| Jul 30, 2026 | 81.42 | 82.94 | 80.66 | 80.78 | 80.78 | -1.13% | 327,477 |
| Jul 29, 2026 | 81.30 | 81.70 | 79.44 | 81.70 | 81.70 | 1.36% | 474,863 |
| Jul 28, 2026 | 80.74 | 81.38 | 79.84 | 80.60 | 80.60 | 1.92% | 678,705 |
| Jul 27, 2026 | 79.14 | 79.66 | 78.20 | 79.08 | 79.08 | 1.99% | 358,474 |
| Jul 24, 2026 | 77.90 | 78.26 | 77.40 | 77.54 | 77.54 | -0.26% | 321,284 |
| Jul 23, 2026 | 78.20 | 78.60 | 77.48 | 77.74 | 77.74 | -1.24% | 417,654 |
| Jul 22, 2026 | 77.46 | 79.94 | 77.06 | 78.72 | 78.72 | 0.25% | 310,642 |
| Jul 21, 2026 | 78.72 | 79.10 | 78.06 | 78.52 | 78.52 | -0.61% | 360,653 |
| Jul 20, 2026 | 78.74 | 79.36 | 78.28 | 79.00 | 79.00 | -0.50% | 213,549 |
| Jul 17, 2026 | 80.92 | 81.14 | 79.40 | 79.40 | 79.40 | -0.70% | 299,396 |