Becton, Dickinson and Company (ETR:BOX)
Germany · Delayed Price · Currency is EUR 137.90
+1.90 (1.40%)
At close: Mar 26, 2026
ETR:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -1.78% | - |
| Mar 26, 2026 | 138.20 | 138.20 | 137.90 | 137.90 | 137.90 | 1.40% | 28 |
| Mar 25, 2026 | 133.95 | 137.80 | 133.95 | 136.00 | 136.00 | 0.78% | 15 |
| Mar 24, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 0.22% | 44 |
| Mar 23, 2026 | 135.45 | 135.45 | 132.80 | 134.65 | 134.65 | -0.26% | 42 |
| Mar 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.53% | - |
| Mar 19, 2026 | 137.00 | 137.10 | 137.00 | 137.10 | 137.10 | -0.22% | 20 |
| Mar 18, 2026 | 140.95 | 140.95 | 137.00 | 137.40 | 137.40 | -2.55% | 1,270 |
| Mar 17, 2026 | 140.90 | 141.00 | 140.90 | 141.00 | 141.00 | 0.36% | 22 |
| Mar 16, 2026 | 144.95 | 144.95 | 138.55 | 140.50 | 140.50 | 0.14% | 262 |
| Mar 13, 2026 | 140.10 | 140.30 | 139.00 | 140.30 | 140.30 | 1.30% | 113 |
| Mar 12, 2026 | 140.00 | 140.15 | 138.50 | 138.50 | 138.50 | -2.05% | 100 |
| Mar 11, 2026 | 140.45 | 142.15 | 140.00 | 141.40 | 141.40 | -0.63% | 1,055 |
| Mar 10, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 0.49% | - |
| Mar 9, 2026 | 142.55 | 142.55 | 141.60 | 141.60 | 140.69 | -2.11% | 2 |
| Mar 6, 2026 | 148.45 | 148.45 | 144.65 | 144.65 | 143.72 | -1.36% | 26 |
| Mar 5, 2026 | 148.95 | 148.95 | 145.75 | 146.65 | 145.71 | -0.71% | 293 |
| Mar 4, 2026 | 151.35 | 151.35 | 147.05 | 147.70 | 146.76 | -0.84% | 60 |
| Mar 3, 2026 | 148.00 | 150.90 | 148.00 | 148.95 | 148.00 | 0.30% | 120 |
| Mar 2, 2026 | 148.05 | 149.35 | 147.45 | 148.50 | 147.55 | -2.37% | 452 |
| Feb 27, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 151.13 | 1.57% | 58 |
| Feb 26, 2026 | 153.75 | 153.75 | 149.75 | 149.75 | 148.79 | -1.93% | 34 |
| Feb 25, 2026 | 153.35 | 153.35 | 152.70 | 152.70 | 151.72 | -2.15% | 1 |
| Feb 24, 2026 | 156.10 | 158.00 | 155.10 | 156.05 | 155.05 | 0.74% | 213 |
| Feb 23, 2026 | 154.95 | 156.15 | 154.90 | 154.90 | 153.91 | -0.74% | 105 |
| Feb 20, 2026 | 153.80 | 157.00 | 153.70 | 156.05 | 155.05 | 0.61% | 448 |
| Feb 19, 2026 | 154.65 | 155.10 | 154.65 | 155.10 | 154.11 | 1.31% | 127 |
| Feb 18, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 152.12 | 2.07% | - |
| Feb 17, 2026 | 150.55 | 150.55 | 150.00 | 150.00 | 149.04 | 0.91% | 14 |
| Feb 16, 2026 | 150.40 | 150.60 | 148.65 | 148.65 | 147.70 | -0.70% | 59 |
| Feb 13, 2026 | 150.00 | 150.00 | 148.40 | 149.70 | 148.74 | -0.70% | 162 |
| Feb 12, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 149.79 | -1.21% | 6 |
| Feb 11, 2026 | 143.10 | 152.60 | 143.10 | 152.60 | 151.62 | 5.50% | 121 |
| Feb 10, 2026 | 166.65 | 166.65 | 137.70 | 144.65 | 143.72 | -15.51% | 185 |
| Feb 9, 2026 | 172.80 | 172.80 | 170.25 | 171.20 | 133.03 | -2.09% | 34 |
| Feb 6, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 135.87 | 5.59% | - |
| Feb 4, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 128.68 | -5.13% | 1 |
| Feb 3, 2026 | 170.05 | 174.55 | 170.05 | 174.55 | 135.63 | 1.60% | 26 |
| Feb 2, 2026 | 171.80 | 171.80 | 171.45 | 171.80 | 133.50 | 1.45% | 25 |
| Jan 30, 2026 | 168.10 | 169.35 | 168.10 | 169.35 | 131.59 | 1.13% | 2 |
| Jan 29, 2026 | 170.50 | 170.50 | 167.45 | 167.45 | 130.12 | -1.73% | 24 |
| Jan 28, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 132.41 | 0.59% | 350 |
| Jan 27, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 131.63 | -0.85% | - |
| Jan 26, 2026 | 171.25 | 171.25 | 170.85 | 170.85 | 132.76 | 1.09% | 8 |
| Jan 23, 2026 | 176.75 | 176.75 | 168.55 | 169.00 | 131.32 | -4.09% | 16 |
| Jan 22, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 136.91 | 0.09% | - |
| Jan 21, 2026 | 173.35 | 176.05 | 171.90 | 176.05 | 136.80 | 0.80% | 455 |
| Jan 20, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 135.71 | -1.80% | - |
| Jan 19, 2026 | 172.60 | 177.90 | 172.60 | 177.85 | 138.20 | -1.06% | 133 |
| Jan 16, 2026 | 177.75 | 179.95 | 177.75 | 179.75 | 139.67 | 0.25% | 47 |