Beiersdorf Aktiengesellschaft (FRA:BEI)
Germany flag Germany · Delayed Price · Currency is EUR
88.58
-0.60 (-0.67%)
At close: Sep 30, 2025

FRA:BEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%164
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%147
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%80
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
Aug 14, 2025100.55101.40100.55101.25101.250.40%350
Aug 13, 202598.46100.8598.46100.85100.851.54%1,067
Aug 12, 202599.2099.5098.7499.3299.32-0.08%173
Aug 11, 2025101.50101.5099.4099.4099.40-2.02%1,425
Aug 8, 2025101.75101.75100.60101.45101.450.79%190
Aug 7, 202597.92100.6597.92100.65100.652.79%865
Aug 6, 2025102.95102.9592.6897.9297.92-4.93%1,164
Aug 5, 2025107.50108.75103.00103.00103.00-5.11%470
Aug 4, 2025108.10108.55107.95108.55108.550.37%67
Aug 1, 2025108.15108.15108.15108.15108.15-1.32%52
Jul 31, 2025111.05111.05109.60109.60109.60-0.14%52
Jul 30, 2025109.75109.75109.75109.75109.750.41%28
Jul 29, 2025110.90110.90109.30109.30109.30-1.71%28
Jul 28, 2025113.30113.30111.20111.20111.20-55
Jul 25, 2025110.95111.60110.90111.20111.20-0.76%630
Jul 24, 2025111.75112.05111.75112.05112.05-0.18%500
Jul 23, 2025108.60112.25108.60112.25112.252.79%180
Jul 22, 2025106.60109.25106.60109.20109.202.63%394