Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 169.10
+2.20 (1.32%)
At close: Jan 30, 2026
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 166.05 | 169.10 | 166.05 | 169.10 | 169.10 | 1.32% | 70 |
| Jan 29, 2026 | 168.05 | 168.05 | 166.90 | 166.90 | 166.90 | -1.68% | 40 |
| Jan 28, 2026 | 168.85 | 169.75 | 168.25 | 169.75 | 169.75 | 0.21% | 44 |
| Jan 27, 2026 | 170.25 | 170.25 | 169.40 | 169.40 | 169.40 | -1.37% | 14 |
| Jan 26, 2026 | 169.10 | 171.75 | 169.10 | 171.75 | 171.75 | -1.69% | 918 |
| Jan 23, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.60% | - |
| Jan 22, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0.26% | - |
| Jan 21, 2026 | 172.85 | 175.30 | 172.85 | 175.30 | 175.30 | 0.06% | 438 |
| Jan 20, 2026 | 175.40 | 175.40 | 175.20 | 175.20 | 175.20 | 0.09% | 100 |
| Jan 19, 2026 | 176.90 | 176.90 | 175.05 | 175.05 | 175.05 | -2.21% | 45 |
| Jan 16, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.85% | - |
| Jan 15, 2026 | 177.20 | 177.50 | 177.20 | 177.50 | 177.50 | 3.44% | 15 |
| Jan 14, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.41% | - |
| Jan 13, 2026 | 173.35 | 174.05 | 173.35 | 174.05 | 174.05 | 0.52% | 155 |
| Jan 12, 2026 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -0.55% | - |
| Jan 9, 2026 | 175.35 | 175.35 | 174.10 | 174.10 | 174.10 | 0.81% | 9 |
| Jan 8, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | -2.24% | - |
| Jan 7, 2026 | 174.95 | 176.65 | 174.95 | 176.65 | 176.65 | 1.67% | 60 |
| Jan 6, 2026 | 168.70 | 173.75 | 168.70 | 173.75 | 173.75 | 1.61% | 130 |
| Jan 5, 2026 | 166.55 | 171.00 | 166.55 | 171.00 | 171.00 | 3.29% | 60 |
| Jan 2, 2026 | 165.55 | 166.55 | 165.55 | 165.55 | 165.55 | - | 120 |
| Dec 30, 2025 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -0.06% | - |
| Dec 29, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -0.24% | - |
| Dec 23, 2025 | 166.10 | 166.10 | 166.05 | 166.05 | 166.05 | -0.36% | 3 |
| Dec 22, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 0.97% | - |
| Dec 19, 2025 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | -0.12% | - |
| Dec 18, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -1.11% | - |
| Dec 17, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.24% | - |
| Dec 16, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -0.88% | - |
| Dec 15, 2025 | 171.25 | 171.45 | 170.70 | 170.70 | 170.70 | -0.18% | 112 |
| Dec 12, 2025 | 170.35 | 171.00 | 170.35 | 171.00 | 171.00 | 0.29% | 6 |
| Dec 11, 2025 | 168.60 | 170.50 | 168.60 | 170.50 | 170.50 | 0.29% | 7 |
| Dec 10, 2025 | 161.55 | 170.00 | 161.55 | 170.00 | 170.00 | 3.53% | 25 |
| Dec 9, 2025 | 162.05 | 164.20 | 162.05 | 164.20 | 164.20 | -0.36% | 10 |
| Dec 8, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -0.45% | - |
| Dec 5, 2025 | 165.50 | 165.55 | 165.50 | 165.55 | 164.65 | -0.03% | 38 |
| Dec 4, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 164.70 | 1.47% | - |
| Dec 3, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 162.31 | -0.58% | - |
| Dec 2, 2025 | 164.15 | 164.15 | 164.15 | 164.15 | 163.26 | -0.52% | - |
| Dec 1, 2025 | 165.90 | 165.90 | 165.00 | 165.00 | 164.10 | -0.96% | 15 |
| Nov 28, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 165.69 | -0.57% | - |
| Nov 27, 2025 | 166.40 | 167.55 | 166.40 | 167.55 | 166.64 | -0.59% | 50 |
| Nov 26, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 167.63 | 1.23% | - |
| Nov 25, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 165.59 | 0.21% | 50 |
| Nov 24, 2025 | 167.00 | 167.00 | 166.15 | 166.15 | 165.24 | 1.25% | 46 |
| Nov 21, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 163.21 | -1.14% | - |
| Nov 20, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.09 | 0.33% | - |
| Nov 19, 2025 | 165.25 | 165.45 | 165.25 | 165.45 | 164.55 | 1.47% | 70 |
| Nov 18, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 162.16 | -2.37% | - |
| Nov 17, 2025 | 165.50 | 167.00 | 165.50 | 167.00 | 166.09 | 1.21% | 150 |