Beiersdorf Aktiengesellschaft (FRA:BEI)
Germany · Delayed Price · Currency is EUR 97.52
+0.26 (0.27%)
Last updated: Sep 10, 2025, 8:07 AM CET
FRA:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | - | 0.50% | 147 |
| Sep 8, 2025 | 97.86 | 97.86 | 96.54 | 96.78 | - | -0.49% | 147 |
| Sep 5, 2025 | 98.12 | 98.12 | 97.26 | 97.26 | - | -2.11% | 145 |
| Sep 4, 2025 | 97.66 | 99.36 | 97.66 | 99.36 | - | 1.49% | 115 |
| Sep 3, 2025 | 97.34 | 97.90 | 97.34 | 97.90 | - | 0.51% | 115 |
| Sep 2, 2025 | 97.22 | 98.54 | 97.22 | 97.40 | - | -0.61% | 571 |
| Sep 1, 2025 | 98.30 | 99.00 | 98.00 | 98.00 | - | -0.31% | 691 |
| Aug 29, 2025 | 99.22 | 99.22 | 98.30 | 98.30 | - | -2.04% | 260 |
| Aug 28, 2025 | 98.50 | 100.35 | 98.50 | 100.35 | - | 2.06% | 30 |
| Aug 27, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | - | -0.97% | 80 |
| Aug 26, 2025 | 98.50 | 99.86 | 98.50 | 99.28 | - | 0.02% | 80 |
| Aug 25, 2025 | 99.90 | 99.90 | 99.26 | 99.26 | - | -0.28% | 130 |
| Aug 22, 2025 | 100.10 | 100.15 | 99.54 | 99.54 | - | -1.15% | 63 |
| Aug 21, 2025 | 102.25 | 102.25 | 100.70 | 100.70 | - | -1.71% | 31 |
| Aug 20, 2025 | 102.25 | 102.75 | 102.25 | 102.45 | - | -0.77% | 350 |
| Aug 19, 2025 | 102.30 | 103.50 | 102.30 | 103.25 | - | 1.52% | 508 |
| Aug 18, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | - | 0.99% | 20 |
| Aug 15, 2025 | 100.90 | 102.80 | 100.70 | 100.70 | - | -0.54% | 81 |
| Aug 14, 2025 | 100.55 | 101.40 | 100.55 | 101.25 | - | 0.40% | 350 |
| Aug 13, 2025 | 98.46 | 100.85 | 98.46 | 100.85 | - | 1.54% | 1,067 |
| Aug 12, 2025 | 99.20 | 99.50 | 98.74 | 99.32 | - | -0.08% | 173 |
| Aug 11, 2025 | 101.50 | 101.50 | 99.40 | 99.40 | - | -2.02% | 1,425 |
| 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 |