Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 163.50
+2.50 (1.55%)
Last updated: Oct 21, 2025, 10:43 AM CET
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 162.20 | 164.05 | 162.15 | 164.05 | 164.05 | 0.34% | 248 |
| Oct 21, 2025 | 163.30 | 163.50 | 163.30 | 163.50 | 163.50 | 1.55% | 40 |
| Oct 20, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 2.97% | 1,250 |
| Oct 17, 2025 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 2.02% | 131 |
| Oct 16, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -4.90% | 131 |
| Oct 15, 2025 | 161.85 | 161.85 | 160.50 | 161.15 | 161.15 | 0.16% | 131 |
| Oct 14, 2025 | 160.05 | 160.90 | 160.05 | 160.90 | 160.90 | -1.38% | 100 |
| Oct 13, 2025 | 162.05 | 163.15 | 162.05 | 163.15 | 163.15 | 0.06% | 50 |
| Oct 10, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -1.78% | 50 |
| Oct 9, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.33% | 50 |
| Oct 8, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.42% | 50 |
| Oct 7, 2025 | 163.10 | 164.75 | 163.10 | 164.75 | 164.75 | -0.03% | 50 |
| Oct 6, 2025 | 164.90 | 165.00 | 164.80 | 164.80 | 164.80 | 1.17% | 10 |
| Oct 3, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.77% | 128 |
| Oct 2, 2025 | 161.70 | 161.70 | 161.65 | 161.65 | 161.65 | 2.31% | 8 |
| Oct 1, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | 107 |
| Sep 30, 2025 | 155.85 | 157.00 | 155.85 | 157.00 | 157.00 | 0.19% | 25 |
| Sep 29, 2025 | 157.25 | 157.25 | 156.70 | 156.70 | 156.70 | 1.49% | 150 |
| Sep 26, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -2.28% | 332 |
| Sep 25, 2025 | 157.80 | 158.00 | 157.80 | 158.00 | 158.00 | 0.13% | 647 |
| Sep 24, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.16% | 108 |
| Sep 23, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | -0.41% | 50 |
| Sep 22, 2025 | 158.00 | 158.20 | 158.00 | 158.20 | 158.20 | -0.69% | 50 |
| Sep 19, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 0.25% | 100 |
| Sep 18, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - | 100 |
| Sep 17, 2025 | 156.10 | 158.90 | 156.10 | 158.90 | 158.90 | 1.08% | 100 |
| Sep 16, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -1.01% | 145 |
| Sep 15, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -1.79% | 145 |
| Sep 12, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 0.68% | - |
| Sep 11, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.56% | - |
| Sep 10, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -0.34% | - |
| Sep 9, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | -0.31% | - |
| Sep 8, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | -0.52% | - |
| Sep 5, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 162.51 | 1.02% | - |
| Sep 4, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 160.87 | 0.56% | - |
| Sep 3, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 159.98 | -1.86% | - |
| Sep 2, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.01 | -1.29% | - |
| Sep 1, 2025 | 164.25 | 166.05 | 164.25 | 166.05 | 165.15 | 0.88% | 145 |
| Aug 29, 2025 | 162.75 | 164.60 | 162.75 | 164.60 | 163.71 | -1.70% | 100 |
| Aug 28, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | 166.54 | 0.69% | - |
| Aug 27, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 165.40 | -0.72% | - |
| Aug 26, 2025 | 166.45 | 167.50 | 166.45 | 167.50 | 166.59 | - | 50 |
| Aug 25, 2025 | 170.90 | 170.90 | 167.10 | 167.50 | 166.59 | -2.08% | 99 |
| Aug 22, 2025 | 168.90 | 171.05 | 168.90 | 171.05 | 170.12 | 0.41% | 50 |
| Aug 21, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 169.43 | -0.18% | 6 |
| Aug 20, 2025 | 169.10 | 170.65 | 169.10 | 170.65 | 169.72 | 1.76% | 7 |
| Aug 19, 2025 | 166.35 | 167.70 | 166.35 | 167.70 | 166.79 | -0.47% | 35 |
| Aug 18, 2025 | 166.70 | 168.50 | 166.70 | 168.50 | 167.59 | 1.11% | 45 |
| Aug 15, 2025 | 166.90 | 166.90 | 166.65 | 166.65 | 165.75 | -0.51% | 4 |
| Aug 14, 2025 | 166.40 | 167.50 | 166.40 | 167.50 | 166.59 | 0.48% | 50 |