Becton, Dickinson and Company (ETR:BOX)
Germany · Delayed Price · Currency is EUR 169.35
+1.90 (1.13%)
At close: Jan 30, 2026
ETR:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 168.10 | 169.35 | 168.10 | 169.35 | 169.35 | 1.13% | 2 |
| Jan 29, 2026 | 170.50 | 170.50 | 167.45 | 167.45 | 167.45 | -1.73% | 24 |
| Jan 28, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 0.59% | 350 |
| Jan 27, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.85% | - |
| Jan 26, 2026 | 171.25 | 171.25 | 170.85 | 170.85 | 170.85 | 1.09% | 8 |
| Jan 23, 2026 | 176.75 | 176.75 | 168.55 | 169.00 | 169.00 | -4.09% | 16 |
| Jan 22, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.09% | - |
| Jan 21, 2026 | 173.35 | 176.05 | 171.90 | 176.05 | 176.05 | 0.80% | 455 |
| Jan 20, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -1.80% | - |
| Jan 19, 2026 | 172.60 | 177.90 | 172.60 | 177.85 | 177.85 | -1.06% | 133 |
| Jan 16, 2026 | 177.75 | 179.95 | 177.75 | 179.75 | 179.75 | 0.25% | 47 |
| Jan 15, 2026 | 179.60 | 179.60 | 178.20 | 179.30 | 179.30 | 2.11% | 3 |
| Jan 14, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | 1.24% | - |
| Jan 13, 2026 | 174.90 | 174.90 | 171.75 | 173.45 | 173.45 | 0.09% | 110 |
| Jan 12, 2026 | 172.65 | 173.40 | 172.65 | 173.30 | 173.30 | -0.43% | 51 |
| Jan 9, 2026 | 178.20 | 178.20 | 174.05 | 174.05 | 174.05 | -1.89% | 30 |
| Jan 8, 2026 | 175.10 | 177.40 | 175.10 | 177.40 | 177.40 | 1.28% | 2 |
| Jan 7, 2026 | 177.30 | 177.30 | 174.65 | 175.15 | 175.15 | 3.30% | 60 |
| Jan 5, 2026 | 165.95 | 169.55 | 165.95 | 169.55 | 169.55 | 2.08% | 21 |
| Jan 2, 2026 | 167.05 | 167.05 | 166.10 | 166.10 | 166.10 | -0.18% | 11 |
| Dec 30, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.18% | - |
| Dec 29, 2025 | 164.90 | 166.10 | 164.90 | 166.10 | 166.10 | 0.24% | 1 |
| Dec 23, 2025 | 168.45 | 168.45 | 165.70 | 165.70 | 165.70 | -1.34% | 51 |
| Dec 22, 2025 | 167.75 | 167.95 | 167.75 | 167.95 | 167.95 | 0.93% | 2 |
| Dec 19, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | -0.27% | - |
| Dec 18, 2025 | 166.50 | 167.25 | 166.50 | 166.85 | 166.85 | -0.83% | 50 |
| Dec 17, 2025 | 167.75 | 168.25 | 167.75 | 168.25 | 168.25 | 0.48% | 490 |
| Dec 16, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | -1.82% | - |
| Dec 15, 2025 | 173.15 | 173.15 | 170.55 | 170.55 | 170.55 | 0.09% | 3 |
| Dec 12, 2025 | 170.65 | 172.80 | 170.40 | 170.40 | 170.40 | 5.28% | 130 |
| Dec 10, 2025 | 161.20 | 161.20 | 161.20 | 161.85 | 161.85 | -1.01% | 63 |
| Dec 9, 2025 | 163.50 | 163.50 | 163.45 | 163.50 | 163.50 | -0.79% | 96 |
| Dec 8, 2025 | 167.60 | 167.60 | 164.80 | 164.80 | 164.80 | -2.02% | 17 |
| Dec 5, 2025 | 168.60 | 168.60 | 168.20 | 168.20 | 167.30 | 1.42% | 57 |
| Dec 4, 2025 | 166.70 | 166.70 | 165.60 | 165.85 | 164.96 | 0.48% | 93 |
| Dec 3, 2025 | 164.05 | 165.05 | 163.95 | 165.05 | 164.16 | 0.49% | 31 |
| Dec 2, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 163.37 | -0.93% | - |
| Dec 1, 2025 | 166.95 | 166.95 | 165.80 | 165.80 | 164.91 | -0.78% | 19 |
| Nov 28, 2025 | 168.15 | 168.30 | 167.10 | 167.10 | 166.20 | -0.03% | 24 |
| Nov 27, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 166.25 | -0.74% | - |
| Nov 26, 2025 | 168.40 | 169.45 | 168.40 | 168.40 | 167.50 | 0.45% | 4 |
| Nov 25, 2025 | 167.95 | 167.95 | 167.65 | 167.65 | 166.75 | 0.39% | 1 |
| Nov 24, 2025 | 166.65 | 167.00 | 166.65 | 167.00 | 166.10 | 1.24% | 56 |
| Nov 20, 2025 | 167.20 | 167.20 | 164.95 | 164.95 | 164.06 | 0.49% | 8 |
| Nov 19, 2025 | 163.55 | 164.15 | 163.55 | 164.15 | 163.27 | -1.56% | 5 |
| Nov 18, 2025 | 163.25 | 166.75 | 163.25 | 166.75 | 165.86 | -0.66% | 137 |
| Nov 17, 2025 | 165.85 | 167.85 | 165.85 | 167.85 | 166.95 | 0.81% | 78 |
| Nov 14, 2025 | 165.30 | 167.25 | 165.30 | 166.50 | 165.61 | -0.77% | 134 |
| Nov 13, 2025 | 166.80 | 167.80 | 166.80 | 167.80 | 166.90 | 1.42% | 6 |
| Nov 12, 2025 | 164.00 | 165.45 | 163.50 | 165.45 | 164.56 | 3.57% | 105 |