Becton, Dickinson and Company (FRA:BOX)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025162.20164.05162.15164.05164.050.34%248
Oct 21, 2025163.30163.50163.30163.50163.501.55%40
Oct 20, 2025162.00162.00161.00161.00161.002.97%1,250
Oct 17, 2025156.35156.35156.35156.35156.352.02%131
Oct 16, 2025153.25153.25153.25153.25153.25-4.90%131
Oct 15, 2025161.85161.85160.50161.15161.150.16%131
Oct 14, 2025160.05160.90160.05160.90160.90-1.38%100
Oct 13, 2025162.05163.15162.05163.15163.150.06%50
Oct 10, 2025163.05163.05163.05163.05163.05-1.78%50
Oct 9, 2025166.00166.00166.00166.00166.000.33%50
Oct 8, 2025165.45165.45165.45165.45165.450.42%50
Oct 7, 2025163.10164.75163.10164.75164.75-0.03%50
Oct 6, 2025164.90165.00164.80164.80164.801.17%10
Oct 3, 2025162.90162.90162.90162.90162.900.77%128
Oct 2, 2025161.70161.70161.65161.65161.652.31%8
Oct 1, 2025158.00158.00158.00158.00158.000.64%107
Sep 30, 2025155.85157.00155.85157.00157.000.19%25
Sep 29, 2025157.25157.25156.70156.70156.701.49%150
Sep 26, 2025154.40154.40154.40154.40154.40-2.28%332
Sep 25, 2025157.80158.00157.80158.00158.000.13%647
Sep 24, 2025157.80157.80157.80157.80157.800.16%108
Sep 23, 2025157.55157.55157.55157.55157.55-0.41%50
Sep 22, 2025158.00158.20158.00158.20158.20-0.69%50
Sep 19, 2025159.30159.30159.30159.30159.300.25%100
Sep 18, 2025158.90158.90158.90158.90158.90-100
Sep 17, 2025156.10158.90156.10158.90158.901.08%100
Sep 16, 2025157.20157.20157.20157.20157.20-1.01%145
Sep 15, 2025158.80158.80158.80158.80158.80-1.79%145
Sep 12, 2025161.70161.70161.70161.70161.700.68%-
Sep 11, 2025160.60160.60160.60160.60160.60-0.56%-
Sep 10, 2025161.50161.50161.50161.50161.50-0.34%-
Sep 9, 2025162.05162.05162.05162.05162.05-0.31%-
Sep 8, 2025162.55162.55162.55162.55162.55-0.52%-
Sep 5, 2025163.40163.40163.40163.40162.511.02%-
Sep 4, 2025161.75161.75161.75161.75160.870.56%-
Sep 3, 2025160.85160.85160.85160.85159.98-1.86%-
Sep 2, 2025163.90163.90163.90163.90163.01-1.29%-
Sep 1, 2025164.25166.05164.25166.05165.150.88%145
Aug 29, 2025162.75164.60162.75164.60163.71-1.70%100
Aug 28, 2025167.45167.45167.45167.45166.540.69%-
Aug 27, 2025166.30166.30166.30166.30165.40-0.72%-
Aug 26, 2025166.45167.50166.45167.50166.59-50
Aug 25, 2025170.90170.90167.10167.50166.59-2.08%99
Aug 22, 2025168.90171.05168.90171.05170.120.41%50
Aug 21, 2025170.35170.35170.35170.35169.43-0.18%6
Aug 20, 2025169.10170.65169.10170.65169.721.76%7
Aug 19, 2025166.35167.70166.35167.70166.79-0.47%35
Aug 18, 2025166.70168.50166.70168.50167.591.11%45
Aug 15, 2025166.90166.90166.65166.65165.75-0.51%4
Aug 14, 2025166.40167.50166.40167.50166.590.48%50