Beiersdorf Aktiengesellschaft (FRA:BEI)
Germany flag Germany · Delayed Price · Currency is EUR
96.20
-0.88 (-0.91%)
Last updated: Oct 24, 2025, 9:01 AM CET

FRA:BEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202594.2297.1294.2297.0897.082.34%898
Oct 22, 202594.7294.8694.7294.8694.86-1.45%10
Oct 21, 202595.9696.2695.9696.2696.26-0.21%50
Oct 20, 202595.2296.4695.2296.4696.461.30%1,036
Oct 17, 202592.2095.2292.2095.2295.222.56%205
Oct 16, 202591.9892.8491.9892.8492.840.09%100
Oct 15, 202590.7292.7690.7292.7692.762.29%233
Oct 14, 202589.9091.4089.9090.6890.68-1.73%213
Oct 13, 202592.2892.2892.2892.2892.281.59%12
Oct 10, 202590.4691.7690.4690.8490.84-0.55%1,371
Oct 9, 202592.5492.5490.8691.3491.340.37%218
Oct 8, 202591.3491.3491.0091.0091.00-0.59%120
Oct 7, 202590.3891.5490.3891.5491.540.18%620
Oct 6, 202591.1891.3890.1691.3891.380.11%310
Oct 3, 202590.1291.2890.1291.2891.281.00%10
Oct 2, 202589.7891.2889.7890.3890.381.10%297
Oct 1, 202588.7289.6688.7289.4089.400.93%220
Sep 30, 202588.3088.5888.1888.5888.58-0.67%705
Sep 29, 202590.5490.5487.6889.1889.181.78%248
Sep 26, 202588.0888.0887.4887.6287.62-0.27%307
Sep 25, 202589.2689.2687.8687.8687.86-0.39%732
Sep 24, 202590.0090.0088.2088.2088.20-2.00%340
Sep 23, 202589.1290.0089.1290.0090.00-0.29%756
Sep 22, 202590.0090.2889.5090.2690.26-0.35%250
Sep 19, 202591.3491.3490.5090.5890.58-1.52%427
Sep 18, 202592.3492.9090.5091.9891.98-1.41%296
Sep 17, 202590.2693.6690.2693.3093.303.53%177
Sep 16, 202593.0293.0290.0090.1290.12-5.02%21,520
Sep 15, 202594.3294.8894.3294.8894.88-0.29%-
Sep 12, 202594.7295.1694.6895.1695.160.19%164
Sep 11, 202595.3895.4294.9894.9894.98-0.84%132
Sep 10, 202597.5297.5295.6895.7895.78-1.52%156
Sep 9, 202597.2697.2697.2697.2697.260.50%-
Sep 8, 202597.8697.8696.5496.7896.78-0.49%147
Sep 5, 202598.1298.1297.2697.2697.26-2.11%145
Sep 4, 202597.6699.3697.6699.3699.361.49%115
Sep 3, 202597.3497.9097.3497.9097.900.51%115
Sep 2, 202597.2298.5497.2297.4097.40-0.61%571
Sep 1, 202598.3099.0098.0098.0098.00-0.31%691
Aug 29, 202599.2299.2298.3098.3098.30-2.04%260
Aug 28, 202598.50100.3598.50100.35100.352.06%30
Aug 27, 202598.3298.3298.3298.3298.32-0.97%-
Aug 26, 202598.5099.8698.5099.2899.280.02%80
Aug 25, 202599.9099.9099.2699.2699.26-0.28%130
Aug 22, 2025100.10100.1599.5499.5499.54-1.15%63
Aug 21, 2025102.25102.25100.70100.70100.70-1.71%31
Aug 20, 2025102.25102.75102.25102.45102.45-0.77%350
Aug 19, 2025102.30103.50102.30103.25103.251.52%508
Aug 18, 2025101.70101.70101.70101.70101.700.99%20
Aug 15, 2025100.90102.80100.70100.70100.70-0.54%81