Becton, Dickinson and Company (ETR:BOX)
Germany · Delayed Price · Currency is EUR 178.15
+2.30 (1.31%)
At close: Oct 30, 2026
ETR:BOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 176.85 | 178.80 | 176.85 | 178.15 | 178.15 | 1.31% | - |
| Oct 29, 2026 | 177.35 | 177.35 | 175.30 | 175.85 | 175.85 | 0.95% | 21 |
| Oct 28, 2026 | 174.15 | 174.30 | 174.15 | 174.20 | 174.20 | -0.29% | - |
| Oct 27, 2026 | 176.40 | 176.45 | 174.60 | 174.70 | 174.70 | 0.06% | 15 |
| Oct 26, 2026 | 177.95 | 177.95 | 174.60 | 174.60 | 174.60 | -1.72% | - |
| Oct 23, 2026 | 178.50 | 178.50 | 177.65 | 177.65 | 177.65 | 3.44% | - |
| Oct 22, 2026 | 172.90 | 172.90 | 171.75 | 171.75 | 171.75 | -0.52% | - |
| Oct 21, 2026 | 171.55 | 172.85 | 171.55 | 172.65 | 172.65 | 0.52% | 5 |
| Oct 20, 2026 | 170.05 | 171.75 | 170.05 | 171.75 | 171.75 | 1.12% | - |
| Oct 19, 2026 | 170.85 | 170.85 | 169.85 | 169.85 | 169.85 | -0.93% | - |
| Oct 16, 2026 | 172.80 | 172.80 | 170.30 | 171.45 | 171.45 | -0.17% | 45 |
| Oct 15, 2026 | 169.70 | 171.75 | 168.95 | 171.75 | 171.75 | 2.05% | - |
| Oct 14, 2026 | 167.55 | 168.75 | 167.40 | 168.30 | 168.30 | 0.66% | 15 |
| Oct 13, 2026 | 168.45 | 169.25 | 165.85 | 167.20 | 167.20 | -0.27% | 623 |
| Oct 12, 2026 | 164.40 | 167.65 | 164.35 | 167.65 | 167.65 | 2.95% | - |
| Oct 9, 2026 | 162.65 | 165.40 | 162.20 | 162.85 | 162.85 | 1.88% | 6 |
| Oct 8, 2026 | 160.65 | 160.65 | 159.05 | 159.85 | 159.85 | -0.65% | - |
| Oct 7, 2026 | 160.70 | 160.90 | 160.25 | 160.90 | 160.90 | -0.62% | - |
| Oct 6, 2026 | 162.00 | 162.00 | 160.30 | 161.90 | 161.90 | 1.82% | 200 |
| Oct 5, 2026 | 158.35 | 159.00 | 157.70 | 159.00 | 159.00 | 0.89% | - |
| Oct 2, 2026 | 159.25 | 159.90 | 157.60 | 157.60 | 157.60 | -0.32% | - |
| Oct 1, 2026 | 158.35 | 158.95 | 158.10 | 158.10 | 158.10 | -0.60% | 5 |
| Sep 30, 2026 | 161.05 | 161.05 | 159.05 | 159.05 | 159.05 | -0.47% | - |
| Sep 29, 2026 | 161.75 | 162.10 | 159.80 | 159.80 | 159.80 | -0.78% | - |
| Sep 28, 2026 | 162.15 | 162.15 | 160.70 | 161.05 | 161.05 | 0.91% | 2 |
| Sep 25, 2026 | 157.90 | 159.60 | 157.70 | 159.60 | 159.60 | -0.19% | 3 |
| Sep 24, 2026 | 159.80 | 160.65 | 159.80 | 159.90 | 159.90 | -0.50% | - |
| Sep 23, 2026 | 160.65 | 160.70 | 159.85 | 160.70 | 160.70 | 1.16% | - |
| Sep 22, 2026 | 157.60 | 159.35 | 157.55 | 158.85 | 158.85 | 1.05% | 10 |
| Sep 21, 2026 | 158.20 | 159.20 | 157.20 | 157.20 | 157.20 | -0.19% | 57 |
| Sep 18, 2026 | 158.05 | 158.90 | 157.25 | 157.50 | 157.50 | -1.25% | 4 |
| Sep 17, 2026 | 158.80 | 159.50 | 158.80 | 159.50 | 159.50 | -0.84% | - |
| Sep 16, 2026 | 161.35 | 161.70 | 160.85 | 160.85 | 160.85 | 0.63% | - |
| Sep 15, 2026 | 158.30 | 159.85 | 158.30 | 159.85 | 159.85 | 2.60% | - |
| Sep 14, 2026 | 154.65 | 155.80 | 154.65 | 155.80 | 155.80 | 2.97% | 1 |
| Sep 11, 2026 | 152.70 | 153.30 | 151.30 | 151.30 | 151.30 | -0.85% | - |
| Sep 10, 2026 | 154.75 | 155.05 | 152.60 | 152.60 | 152.60 | -1.61% | - |
| Sep 9, 2026 | 152.60 | 155.10 | 152.60 | 155.10 | 155.10 | -1.43% | - |
| Sep 8, 2026 | 157.90 | 158.25 | 157.90 | 158.25 | 157.35 | 0.03% | - |
| Sep 7, 2026 | 158.25 | 158.25 | 158.20 | 158.20 | 157.30 | -3.62% | - |
| Sep 2, 2026 | 168.75 | 168.75 | 164.15 | 164.15 | 163.21 | -0.70% | 6 |
| Sep 1, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 164.36 | 1.66% | 24 |
| Aug 31, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 161.67 | -0.46% | - |
| Aug 28, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 162.42 | 0.12% | - |
| Aug 27, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 162.22 | -0.06% | - |
| Aug 26, 2026 | 163.25 | 163.25 | 163.25 | 163.25 | 162.32 | -3.29% | - |
| Aug 21, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 167.84 | 5.37% | 1 |
| Aug 20, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 159.29 | -1.05% | 2 |
| Aug 19, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 160.98 | 1.35% | - |
| Aug 18, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 158.84 | 1.14% | 47 |