Becton, Dickinson and Company (ETR:BOX)
Germany · Delayed Price · Currency is EUR 163.05
-2.95 (-1.78%)
At close: Oct 10, 2025
ETR:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 164.75 | 164.75 | 161.55 | 161.55 | 161.55 | -1.73% | 105 |
| Oct 9, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -1.05% | - |
| Oct 8, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | 0.36% | - |
| Oct 7, 2025 | 165.30 | 166.30 | 163.25 | 165.55 | 165.55 | 1.38% | 22 |
| Oct 6, 2025 | 166.80 | 166.80 | 163.30 | 163.30 | 163.30 | -0.82% | 98 |
| Oct 3, 2025 | 161.55 | 164.65 | 161.55 | 164.65 | 164.65 | 1.54% | 197 |
| Oct 2, 2025 | 161.45 | 162.15 | 161.45 | 162.15 | 162.15 | 0.06% | 266 |
| Oct 1, 2025 | 158.75 | 162.05 | 158.75 | 162.05 | 162.05 | 3.35% | 24 |
| Sep 30, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.10% | - |
| Sep 29, 2025 | 156.95 | 156.95 | 156.65 | 156.65 | 156.65 | -0.13% | 1 |
| Sep 26, 2025 | 156.10 | 156.85 | 156.10 | 156.85 | 156.85 | 2.25% | 11 |
| Sep 25, 2025 | 156.00 | 156.00 | 153.40 | 153.40 | 153.40 | -3.46% | 80 |
| Sep 24, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 0.28% | 10 |
| Sep 23, 2025 | 159.30 | 159.35 | 158.45 | 158.45 | 158.45 | 0.51% | 373 |
| Sep 22, 2025 | 158.65 | 158.65 | 157.65 | 157.65 | 157.65 | -0.63% | 51 |
| Sep 19, 2025 | 161.75 | 161.75 | 158.65 | 158.65 | 158.65 | -0.78% | 30 |
| Sep 18, 2025 | 157.80 | 159.90 | 157.80 | 159.90 | 159.90 | 0.31% | 12 |
| Sep 17, 2025 | 157.00 | 159.40 | 156.55 | 159.40 | 159.40 | 0.73% | 304 |
| Sep 16, 2025 | 156.75 | 158.25 | 156.35 | 158.25 | 158.25 | -0.44% | 80 |
| Sep 15, 2025 | 161.20 | 161.20 | 158.95 | 158.95 | 158.95 | -0.81% | 11 |
| Sep 12, 2025 | 162.20 | 162.20 | 160.25 | 160.25 | 160.25 | -1.20% | 207 |
| Sep 11, 2025 | 161.80 | 162.20 | 161.80 | 162.20 | 162.20 | 1.00% | 50 |
| Sep 10, 2025 | 161.20 | 161.20 | 159.55 | 160.60 | 160.60 | -1.83% | 8 |
| Sep 9, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.61% | - |
| Sep 8, 2025 | 163.60 | 163.60 | 161.00 | 161.00 | 161.00 | -1.50% | 45 |
| Sep 5, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 162.57 | 0.37% | - |
| Sep 4, 2025 | 161.75 | 162.85 | 161.75 | 162.85 | 161.97 | 2.16% | 26 |
| Sep 3, 2025 | 159.55 | 159.55 | 158.45 | 159.40 | 158.54 | -2.03% | 310 |
| Sep 2, 2025 | 165.50 | 165.50 | 162.70 | 162.70 | 161.82 | -1.66% | 29 |
| Sep 1, 2025 | 164.55 | 164.55 | 164.55 | 165.45 | 164.55 | -1.84% | 8 |
| Aug 28, 2025 | 169.30 | 169.30 | 169.30 | 168.55 | 167.64 | 0.75% | 50 |
| Aug 27, 2025 | 165.60 | 167.30 | 165.60 | 167.30 | 166.39 | 0.45% | 81 |
| Aug 26, 2025 | 167.30 | 167.30 | 166.55 | 166.55 | 165.65 | -2.72% | 493 |
| Aug 25, 2025 | 171.60 | 171.60 | 171.20 | 171.20 | 170.27 | 0.50% | 5 |
| Aug 22, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 169.43 | -0.38% | - |
| Aug 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.07 | 0.50% | - |
| Aug 20, 2025 | 168.45 | 170.50 | 168.45 | 170.15 | 169.23 | 0.83% | 90 |
| Aug 19, 2025 | 165.50 | 168.75 | 165.50 | 168.75 | 167.84 | 0.39% | 156 |
| Aug 18, 2025 | 167.75 | 168.10 | 166.85 | 168.10 | 167.19 | 0.93% | 40 |
| Aug 15, 2025 | 169.70 | 169.70 | 166.55 | 166.55 | 165.65 | -0.33% | 28 |
| Aug 14, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 166.20 | 0.45% | - |
| Aug 13, 2025 | 166.70 | 166.70 | 166.35 | 166.35 | 165.45 | 0.24% | 35 |
| Aug 12, 2025 | 165.85 | 165.95 | 165.85 | 165.95 | 165.05 | 0.70% | 30 |
| Aug 11, 2025 | 159.20 | 167.45 | 159.20 | 164.80 | 163.91 | 2.55% | 62 |
| Aug 8, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 159.83 | 1.10% | 60 |
| Aug 7, 2025 | 149.10 | 161.00 | 149.10 | 158.95 | 158.09 | 5.16% | 769 |
| Aug 6, 2025 | 154.40 | 154.40 | 151.05 | 151.15 | 150.33 | -2.48% | 101 |
| Aug 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.16 | 0.19% | - |
| Aug 4, 2025 | 152.50 | 154.75 | 152.50 | 154.70 | 153.86 | 1.74% | 457 |
| Aug 1, 2025 | 156.35 | 156.35 | 151.65 | 152.05 | 151.23 | -3.80% | 183 |