Skip to main content
logo
Becton, Dickinson and Company (ETR:BOX)
Germany flag Germany · Delayed Price · Currency is EUR
122.20
-2.00 (-1.61%)
At close: Jun 23, 2026

ETR:BOX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026125.65125.65125.65125.65125.65-0.55%100
Jun 15, 2026129.30129.30125.80126.35126.350.32%107
Jun 12, 2026129.60129.60125.00125.95125.95-0.83%1,314
Jun 11, 2026127.00127.00127.00127.00127.00-2.27%-
Jun 10, 2026130.05130.05126.70129.95129.950.46%2
Jun 9, 2026129.35129.35129.35129.35129.350.43%-
Jun 8, 2026132.30132.30129.70129.70128.79-1.85%2
Jun 5, 2026132.10132.15132.10132.15131.222.64%155
Jun 4, 2026127.00128.75126.05128.75127.852.88%134
Jun 3, 2026123.05126.15123.05125.15124.271.21%210
Jun 2, 2026123.15124.20123.15123.65122.78-1.83%36
Jun 1, 2026126.25126.25125.45125.95125.07-1.06%25
May 29, 2026126.50127.30126.50127.30126.411.92%53
May 28, 2026127.35127.35124.90124.90124.02-2.12%4
May 27, 2026126.10128.60126.10127.60126.711.27%38
May 26, 2026128.15129.20126.00126.00125.12-3.60%251
May 25, 2026130.65130.70130.65130.70129.783.73%7
May 22, 2026126.70126.70125.90126.00125.120.92%35
May 21, 2026124.85124.85124.85124.85123.97-1.34%-
May 20, 2026125.60126.55125.60126.55125.66-0.20%75
May 19, 2026127.55127.55126.80126.80125.912.76%23
May 18, 2026123.40123.40123.40123.40122.530.24%-
May 15, 2026124.95124.95123.10123.10122.24-0.61%53
May 14, 2026124.00124.00122.45123.85122.98-2.60%66
May 13, 2026127.15127.20127.15127.15126.262.09%60
May 12, 2026122.15124.55122.15124.55123.68-4.41%1,000
May 8, 2026130.85132.95130.25130.30129.391.32%442
May 7, 2026124.70128.60124.35128.60127.704.05%606
May 6, 2026123.35124.05122.50123.60122.73-0.16%277
May 5, 2026125.00125.85123.80123.80122.93-3.13%32
May 4, 2026129.10129.10127.80127.80126.901.35%55
Apr 30, 2026124.80126.10124.80126.10125.221.33%130
Apr 29, 2026124.45124.45124.45124.45123.58-2.47%-
Apr 28, 2026127.75128.45127.60127.60126.71-1.47%21
Apr 27, 2026127.70129.50127.70129.50128.59-0.92%1
Apr 24, 2026130.70130.70130.70130.70129.78-1.77%-
Apr 23, 2026133.75134.75133.05133.05132.120.34%5
Apr 22, 2026132.60132.60132.60132.60131.67-1.52%-
Apr 21, 2026135.45135.45134.65134.65133.710.15%14
Apr 20, 2026134.95134.95134.45134.45133.51-0.63%186
Apr 17, 2026133.80135.30133.80135.30134.353.28%38
Apr 16, 2026132.40132.60131.00131.00130.08-0.49%24
Apr 15, 2026132.00132.00131.45131.65130.73-0.38%25
Apr 14, 2026131.55132.15131.55132.15131.221.03%15
Apr 13, 2026129.70132.00129.70130.80129.88-0.95%112
Apr 10, 2026132.80132.80132.05132.05131.12-1.38%4
Apr 9, 2026130.70133.90130.70133.90132.96-0.37%10
Apr 8, 2026137.25137.25134.40134.40133.460.30%253
Apr 7, 2026135.55135.55134.00134.00133.06-1.14%1
Apr 2, 2026135.55135.55135.55135.55134.600.48%-