Becton, Dickinson and Company (ETR:BOX)
Germany · Delayed Price · Currency is EUR 123.50
-2.10 (-1.67%)
Last updated: Jun 3, 2026, 8:02 AM CET
ETR:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 123.15 | 124.20 | 123.15 | 123.65 | 123.65 | -1.83% | 36 |
| Jun 1, 2026 | 126.25 | 126.25 | 125.45 | 125.95 | 125.95 | -1.06% | 25 |
| May 29, 2026 | 126.50 | 127.30 | 126.50 | 127.30 | 127.30 | 1.92% | 53 |
| May 28, 2026 | 127.35 | 127.35 | 124.90 | 124.90 | 124.90 | -2.12% | 4 |
| May 27, 2026 | 126.10 | 128.60 | 126.10 | 127.60 | 127.60 | 1.27% | 38 |
| May 26, 2026 | 128.15 | 129.20 | 126.00 | 126.00 | 126.00 | -3.60% | 251 |
| May 25, 2026 | 130.65 | 130.70 | 130.65 | 130.70 | 130.70 | 3.73% | 7 |
| May 22, 2026 | 126.70 | 126.70 | 125.90 | 126.00 | 126.00 | 0.92% | 35 |
| May 21, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -1.34% | - |
| May 20, 2026 | 125.60 | 126.55 | 125.60 | 126.55 | 126.55 | -0.20% | 75 |
| May 19, 2026 | 127.55 | 127.55 | 126.80 | 126.80 | 126.80 | 2.76% | 23 |
| May 18, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.24% | - |
| May 15, 2026 | 124.95 | 124.95 | 123.10 | 123.10 | 123.10 | -0.61% | 53 |
| May 14, 2026 | 124.00 | 124.00 | 122.45 | 123.85 | 123.85 | -2.60% | 66 |
| May 13, 2026 | 127.15 | 127.20 | 127.15 | 127.15 | 127.15 | 2.09% | 60 |
| May 12, 2026 | 122.15 | 124.55 | 122.15 | 124.55 | 124.55 | -4.41% | 1,000 |
| May 8, 2026 | 130.85 | 132.95 | 130.25 | 130.30 | 130.30 | 1.32% | 442 |
| May 7, 2026 | 124.70 | 128.60 | 124.35 | 128.60 | 128.60 | 4.05% | 606 |
| May 6, 2026 | 123.35 | 124.05 | 122.50 | 123.60 | 123.60 | -0.16% | 277 |
| May 5, 2026 | 125.00 | 125.85 | 123.80 | 123.80 | 123.80 | -3.13% | 32 |
| May 4, 2026 | 129.10 | 129.10 | 127.80 | 127.80 | 127.80 | 1.35% | 55 |
| Apr 30, 2026 | 124.80 | 126.10 | 124.80 | 126.10 | 126.10 | 1.33% | 130 |
| Apr 29, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -2.47% | - |
| Apr 28, 2026 | 127.75 | 128.45 | 127.60 | 127.60 | 127.60 | -1.47% | 21 |
| Apr 27, 2026 | 127.70 | 129.50 | 127.70 | 129.50 | 129.50 | -0.92% | 1 |
| Apr 24, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -1.77% | - |
| Apr 23, 2026 | 133.75 | 134.75 | 133.05 | 133.05 | 133.05 | 0.34% | 5 |
| Apr 22, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -1.52% | - |
| Apr 21, 2026 | 135.45 | 135.45 | 134.65 | 134.65 | 134.65 | 0.15% | 14 |
| Apr 20, 2026 | 134.95 | 134.95 | 134.45 | 134.45 | 134.45 | -0.63% | 186 |
| Apr 17, 2026 | 133.80 | 135.30 | 133.80 | 135.30 | 135.30 | 3.28% | 38 |
| Apr 16, 2026 | 132.40 | 132.60 | 131.00 | 131.00 | 131.00 | -0.49% | 24 |
| Apr 15, 2026 | 132.00 | 132.00 | 131.45 | 131.65 | 131.65 | -0.38% | 25 |
| Apr 14, 2026 | 131.55 | 132.15 | 131.55 | 132.15 | 132.15 | 1.03% | 15 |
| Apr 13, 2026 | 129.70 | 132.00 | 129.70 | 130.80 | 130.80 | -0.95% | 112 |
| Apr 10, 2026 | 132.80 | 132.80 | 132.05 | 132.05 | 132.05 | -1.38% | 4 |
| Apr 9, 2026 | 130.70 | 133.90 | 130.70 | 133.90 | 133.90 | -0.37% | 10 |
| Apr 8, 2026 | 137.25 | 137.25 | 134.40 | 134.40 | 134.40 | 0.30% | 253 |
| Apr 7, 2026 | 135.55 | 135.55 | 134.00 | 134.00 | 134.00 | -1.14% | 1 |
| Apr 2, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0.48% | - |
| Apr 1, 2026 | 138.00 | 138.05 | 134.90 | 134.90 | 134.90 | 0.22% | 50 |
| Mar 31, 2026 | 135.10 | 135.10 | 134.60 | 134.60 | 134.60 | -0.41% | 9 |
| Mar 30, 2026 | 134.30 | 135.15 | 134.30 | 135.15 | 135.15 | -0.22% | 5 |
| 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 |