Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 154.40
-3.60 (-2.28%)
At close: Sep 26, 2025
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 157.80 | 158.00 | 157.80 | 158.00 | 158.00 | 0.13% | 15 |
| Sep 24, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 0.16% | - |
| Sep 23, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | -0.41% | - |
| 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% | - |
| Sep 18, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - | - |
| 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% | - |
| Sep 15, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -1.79% | - |
| 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 | 162.52 | 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% | 145 |
| 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 | 169.73 | 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 |
| Aug 13, 2025 | 166.00 | 166.70 | 166.00 | 166.70 | 165.80 | - | 20 |
| Aug 12, 2025 | 165.20 | 166.70 | 165.20 | 166.70 | 165.80 | 1.06% | 12 |
| Aug 11, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | 164.06 | 2.77% | - |
| Aug 8, 2025 | 160.20 | 160.50 | 160.20 | 160.50 | 159.63 | 0.53% | 7 |
| Aug 7, 2025 | 148.25 | 159.65 | 148.15 | 159.65 | 158.79 | 6.65% | 100 |
| Aug 6, 2025 | 152.95 | 152.95 | 149.70 | 149.70 | 148.89 | -3.08% | 21 |
| Aug 5, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 153.61 | 1.78% | - |
| Aug 4, 2025 | 151.75 | 151.75 | 151.75 | 151.75 | 150.93 | -2.07% | - |
| Aug 1, 2025 | 154.95 | 154.95 | 154.95 | 154.95 | 154.11 | -2.39% | - |
| Jul 31, 2025 | 158.75 | 159.20 | 158.75 | 158.75 | 157.89 | 0.70% | 15 |
| Jul 30, 2025 | 158.05 | 158.05 | 157.65 | 157.65 | 156.80 | -0.79% | 200 |
| Jul 29, 2025 | 157.65 | 158.90 | 157.65 | 158.90 | 158.04 | -0.34% | 4 |
| Jul 28, 2025 | 159.15 | 159.45 | 159.15 | 159.45 | 158.59 | 0.76% | 27 |
| Jul 25, 2025 | 156.00 | 158.25 | 156.00 | 158.25 | 157.39 | 2.46% | 7 |
| Jul 24, 2025 | 153.65 | 154.45 | 153.65 | 154.45 | 153.61 | -0.10% | 126 |
| Jul 23, 2025 | 154.25 | 154.60 | 154.25 | 154.60 | 153.76 | 2.66% | 50 |