Beiersdorf Aktiengesellschaft (FRA:BEI)
Germany · Delayed Price · Currency is EUR 101.45
+0.80 (0.79%)
At close: Aug 8, 2025, 10:00 PM CET
FRA:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 101.75 | 101.75 | 100.60 | 101.45 | - | 0.79% | 190 |
| Aug 7, 2025 | 97.92 | 100.65 | 97.92 | 100.65 | - | 2.79% | 865 |
| Aug 6, 2025 | 102.95 | 102.95 | 92.68 | 97.92 | - | -4.93% | 1,164 |
| Aug 5, 2025 | 107.50 | 108.75 | 103.00 | 103.00 | - | -5.11% | 470 |
| Aug 4, 2025 | 108.10 | 108.55 | 107.95 | 108.55 | - | 0.37% | 67 |
| Aug 1, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | - | -1.32% | 52 |
| Jul 31, 2025 | 111.05 | 111.05 | 109.60 | 109.60 | - | -0.14% | 52 |
| Jul 30, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | - | 0.41% | 28 |
| Jul 29, 2025 | 110.90 | 110.90 | 109.30 | 109.30 | - | -1.71% | 28 |
| Jul 28, 2025 | 113.30 | 113.30 | 111.20 | 111.20 | - | - | 55 |
| Jul 25, 2025 | 110.95 | 111.60 | 110.90 | 111.20 | - | -0.76% | 630 |
| Jul 24, 2025 | 111.75 | 112.05 | 111.75 | 112.05 | - | -0.18% | 500 |
| Jul 23, 2025 | 108.60 | 112.25 | 108.60 | 112.25 | - | 2.79% | 180 |
| Jul 22, 2025 | 106.60 | 109.25 | 106.60 | 109.20 | - | 2.63% | 394 |
| Jul 21, 2025 | 106.85 | 106.90 | 106.40 | 106.40 | - | -1.21% | 51 |
| Jul 18, 2025 | 107.35 | 107.70 | 107.35 | 107.70 | - | 0.33% | 90 |
| Jul 17, 2025 | 107.95 | 108.20 | 107.35 | 107.35 | - | -1.11% | 91 |
| Jul 16, 2025 | 108.05 | 108.55 | 108.05 | 108.55 | - | 0.28% | 100 |
| Jul 15, 2025 | 108.85 | 109.60 | 108.25 | 108.25 | - | -0.09% | 245 |
| Jul 14, 2025 | 108.25 | 108.35 | 108.25 | 108.35 | - | -1.77% | 9 |
| Jul 11, 2025 | 110.45 | 110.45 | 109.15 | 110.30 | - | -1.25% | 151 |
| Jul 10, 2025 | 109.15 | 111.70 | 109.15 | 111.70 | - | 1.78% | 51 |
| Jul 9, 2025 | 108.45 | 109.90 | 108.45 | 109.75 | - | 1.34% | 439 |
| Jul 8, 2025 | 107.60 | 109.35 | 107.60 | 108.30 | - | -0.23% | 250 |
| Jul 7, 2025 | 108.30 | 108.55 | 107.40 | 108.55 | - | 0.28% | 70 |
| Jul 4, 2025 | 107.30 | 108.25 | 107.30 | 108.25 | - | 0.23% | 140 |
| Jul 3, 2025 | 108.65 | 108.65 | 108.00 | 108.00 | - | 0.61% | 176 |
| Jul 2, 2025 | 108.70 | 108.70 | 107.35 | 107.35 | - | 0.05% | 352 |
| Jul 1, 2025 | 106.25 | 107.60 | 106.25 | 107.30 | - | -0.05% | 404 |
| Jun 30, 2025 | 108.30 | 108.30 | 106.80 | 107.35 | - | -0.37% | 97 |
| Jun 27, 2025 | 105.90 | 107.75 | 105.90 | 107.75 | - | 0.89% | 75 |
| Jun 26, 2025 | 106.35 | 107.35 | 106.35 | 106.80 | - | 0.56% | 247 |
| Jun 25, 2025 | 108.95 | 108.95 | 106.20 | 106.20 | - | -2.12% | 245 |
| Jun 24, 2025 | 106.45 | 109.70 | 106.45 | 108.50 | - | 1.12% | 90 |
| Jun 23, 2025 | 105.40 | 107.95 | 105.40 | 107.30 | - | 0.85% | 140 |
| Jun 20, 2025 | 106.05 | 106.40 | 105.90 | 106.40 | - | -0.14% | 15 |
| Jun 19, 2025 | 106.60 | 106.60 | 106.10 | 106.55 | - | -1.34% | 17 |
| Jun 18, 2025 | 108.75 | 108.75 | 107.85 | 108.00 | - | -0.92% | 140 |
| Jun 17, 2025 | 110.60 | 110.60 | 109.00 | 109.00 | - | -0.37% | 120 |
| Jun 16, 2025 | 114.60 | 114.60 | 109.40 | 109.40 | - | -6.13% | 578 |
| Jun 13, 2025 | 116.80 | 116.80 | 115.00 | 116.55 | - | -0.81% | 40 |
| Jun 12, 2025 | 117.85 | 117.85 | 117.50 | 117.50 | - | -0.76% | 51 |
| Jun 11, 2025 | 119.45 | 119.45 | 117.95 | 118.40 | - | -0.46% | 35 |
| Jun 10, 2025 | 118.25 | 118.95 | 118.25 | 118.95 | - | 0.25% | 55 |
| Jun 9, 2025 | 119.40 | 119.40 | 118.65 | 118.65 | - | -0.67% | 167 |
| Jun 6, 2025 | 118.55 | 119.45 | 118.55 | 119.45 | - | 0.50% | 7 |
| Jun 5, 2025 | 118.55 | 119.85 | 118.55 | 118.85 | - | 1.58% | 192 |
| Jun 4, 2025 | 117.40 | 117.40 | 117.00 | 117.00 | - | 0.34% | - |
| Jun 3, 2025 | 118.35 | 118.35 | 116.60 | 116.60 | - | -1.81% | 230 |
| Jun 2, 2025 | 120.70 | 120.70 | 118.70 | 118.75 | - | -1.41% | 177 |