Beiersdorf Aktiengesellschaft (FRA:BEI)
Germany · Delayed Price · Currency is EUR 73.90
-0.54 (-0.73%)
Last updated: Apr 23, 2026, 7:42 PM CET
FRA:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -0.48% | - |
| Apr 21, 2026 | 76.62 | 76.78 | 74.40 | 74.80 | 74.80 | -3.18% | 2,631 |
| Apr 20, 2026 | 78.70 | 78.92 | 77.26 | 77.26 | 77.26 | -0.36% | 380 |
| Apr 17, 2026 | 76.22 | 77.54 | 76.22 | 77.54 | 77.54 | 0.39% | 10 |
| Apr 16, 2026 | 76.12 | 77.24 | 76.12 | 77.24 | 77.24 | 0.70% | 633 |
| Apr 15, 2026 | 75.30 | 76.70 | 75.30 | 76.70 | 76.70 | 1.89% | 205 |
| Apr 14, 2026 | 74.96 | 75.72 | 74.96 | 75.28 | 75.28 | 1.73% | 47 |
| Apr 13, 2026 | 74.50 | 74.66 | 74.00 | 74.00 | 74.00 | -2.27% | 615 |
| Apr 10, 2026 | 75.22 | 75.72 | 75.22 | 75.72 | 75.72 | 0.29% | 75 |
| Apr 9, 2026 | 75.74 | 75.74 | 75.50 | 75.50 | 75.50 | -1.74% | 83 |
| Apr 8, 2026 | 77.28 | 77.28 | 76.64 | 76.84 | 76.84 | 4.32% | 180 |
| Apr 7, 2026 | 76.28 | 76.30 | 73.66 | 73.66 | 73.66 | -2.26% | 796 |
| Apr 2, 2026 | 75.50 | 75.88 | 75.34 | 75.36 | 75.36 | -1.34% | 279 |
| Apr 1, 2026 | 77.02 | 77.86 | 75.90 | 76.38 | 76.38 | 0.24% | 236 |
| Mar 31, 2026 | 78.02 | 78.02 | 76.20 | 76.20 | 76.20 | 0.11% | 260 |
| Mar 30, 2026 | 74.98 | 76.12 | 74.40 | 76.12 | 76.12 | 1.39% | 470 |
| Mar 27, 2026 | 73.90 | 75.12 | 73.90 | 75.08 | 75.08 | 0.24% | 512 |
| Mar 26, 2026 | 74.08 | 75.88 | 74.08 | 74.90 | 74.90 | -0.77% | 1,214 |
| Mar 25, 2026 | 74.60 | 75.48 | 74.00 | 75.48 | 75.48 | 1.75% | 310 |
| Mar 24, 2026 | 72.32 | 74.18 | 72.32 | 74.18 | 74.18 | 1.90% | 320 |
| Mar 23, 2026 | 72.00 | 73.72 | 71.70 | 72.80 | 72.80 | -0.55% | 7,328 |
| Mar 20, 2026 | 72.66 | 73.80 | 72.66 | 73.20 | 73.20 | 0.36% | 513 |
| Mar 19, 2026 | 73.12 | 73.42 | 72.22 | 72.94 | 72.94 | -1.19% | 1,414 |
| Mar 18, 2026 | 74.36 | 75.30 | 73.82 | 73.82 | 73.82 | -0.59% | 2,700 |
| Mar 17, 2026 | 75.82 | 76.32 | 74.26 | 74.26 | 74.26 | -3.46% | 1,269 |
| Mar 16, 2026 | 78.30 | 78.30 | 76.40 | 76.92 | 76.92 | -1.44% | 1,067 |
| Mar 13, 2026 | 78.22 | 78.60 | 78.04 | 78.04 | 78.04 | -1.17% | 254 |
| Mar 12, 2026 | 78.62 | 79.00 | 78.00 | 78.96 | 78.96 | 0.05% | 186 |
| Mar 11, 2026 | 80.98 | 80.98 | 78.92 | 78.92 | 78.92 | -2.01% | 794 |
| Mar 10, 2026 | 81.80 | 81.80 | 80.50 | 80.54 | 80.54 | -1.15% | 1,445 |
| Mar 9, 2026 | 83.60 | 84.00 | 81.40 | 81.48 | 81.48 | -3.21% | 2,485 |
| Mar 6, 2026 | 83.52 | 84.80 | 82.50 | 84.18 | 84.18 | 2.78% | 1,395 |
| Mar 5, 2026 | 83.90 | 83.90 | 81.90 | 81.90 | 81.90 | -1.92% | 2,583 |
| Mar 4, 2026 | 84.60 | 85.50 | 82.98 | 83.50 | 83.50 | -2.29% | 5,083 |
| Mar 3, 2026 | 94.72 | 94.72 | 84.00 | 85.46 | 85.46 | -11.90% | 4,192 |
| Mar 2, 2026 | 105.25 | 105.50 | 97.00 | 97.00 | 97.00 | -9.18% | 1,148 |
| Feb 27, 2026 | 105.35 | 106.80 | 105.35 | 106.80 | 106.80 | 0.47% | 30 |
| Feb 26, 2026 | 105.25 | 106.30 | 105.25 | 106.30 | 106.30 | 0.28% | 765 |
| Feb 25, 2026 | 107.95 | 107.95 | 106.00 | 106.00 | 106.00 | -3.02% | 100 |
| Feb 24, 2026 | 107.40 | 109.80 | 107.40 | 109.30 | 109.30 | 1.96% | 675 |
| Feb 23, 2026 | 105.55 | 108.00 | 105.55 | 107.20 | 107.20 | 0.09% | 2,449 |
| Feb 20, 2026 | 106.10 | 107.10 | 106.10 | 107.10 | 107.10 | 1.09% | 35 |
| Feb 19, 2026 | 104.55 | 106.30 | 104.55 | 105.95 | 105.95 | 0.05% | 16 |
| Feb 18, 2026 | 105.75 | 105.90 | 105.75 | 105.90 | 105.90 | 0.14% | 30 |
| Feb 17, 2026 | 104.85 | 107.15 | 104.85 | 105.75 | 105.75 | -0.33% | 291 |
| Feb 16, 2026 | 106.65 | 107.00 | 105.90 | 106.10 | 106.10 | 1.68% | 165 |
| Feb 13, 2026 | 102.85 | 104.35 | 102.85 | 104.35 | 104.35 | 0.72% | 300 |
| Feb 12, 2026 | 103.40 | 104.10 | 103.40 | 103.60 | 103.60 | 0.58% | 160 |
| Feb 11, 2026 | 104.25 | 104.70 | 103.00 | 103.00 | 103.00 | -0.10% | 1,538 |
| Feb 10, 2026 | 102.40 | 103.10 | 102.40 | 103.10 | 103.10 | -0.05% | 120 |