Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 162.05
-0.50 (-0.31%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 162.05 | 162.05 | 162.05 | 162.05 | - | -0.31% | 145 |
| Sep 8, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | - | -0.52% | 145 |
| Sep 5, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | - | 1.02% | 145 |
| Sep 4, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | - | 0.56% | 145 |
| Sep 3, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | - | -1.86% | 145 |
| Sep 2, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | - | -1.29% | 145 |
| Sep 1, 2025 | 164.25 | 166.05 | 164.25 | 166.05 | - | 0.88% | 145 |
| Aug 29, 2025 | 162.75 | 164.60 | 162.75 | 164.60 | - | -1.70% | 100 |
| Aug 28, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | - | 0.69% | 50 |
| Aug 27, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | - | -0.72% | 50 |
| Aug 26, 2025 | 166.45 | 167.50 | 166.45 | 167.50 | - | - | 50 |
| Aug 25, 2025 | 170.90 | 170.90 | 167.10 | 167.50 | - | -2.08% | 99 |
| Aug 22, 2025 | 168.90 | 171.05 | 168.90 | 171.05 | - | 0.41% | 50 |
| Aug 21, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | - | -0.18% | 6 |
| Aug 20, 2025 | 169.10 | 170.65 | 169.10 | 170.65 | - | 1.76% | 7 |
| Aug 19, 2025 | 166.35 | 167.70 | 166.35 | 167.70 | - | -0.47% | 35 |
| Aug 18, 2025 | 166.70 | 168.50 | 166.70 | 168.50 | - | 1.11% | 45 |
| Aug 15, 2025 | 166.90 | 166.90 | 166.65 | 166.65 | - | -0.51% | 4 |
| Aug 14, 2025 | 166.40 | 167.50 | 166.40 | 167.50 | - | 0.48% | 50 |
| Aug 13, 2025 | 166.00 | 166.70 | 166.00 | 166.70 | - | - | 20 |
| Aug 12, 2025 | 165.20 | 166.70 | 165.20 | 166.70 | - | 1.06% | 12 |
| Aug 11, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | - | 2.77% | 7 |
| Aug 8, 2025 | 160.20 | 160.50 | 160.20 | 160.50 | - | 0.53% | 7 |
| Aug 7, 2025 | 148.25 | 159.65 | 148.15 | 159.65 | - | 6.65% | 100 |
| Aug 6, 2025 | 152.95 | 152.95 | 149.70 | 149.70 | - | -3.08% | 21 |
| Aug 5, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | - | 1.78% | 15 |
| Aug 4, 2025 | 151.75 | 151.75 | 151.75 | 151.75 | - | -2.07% | 15 |
| Aug 1, 2025 | 154.95 | 154.95 | 154.95 | 154.95 | - | -2.39% | 15 |
| Jul 31, 2025 | 158.75 | 159.20 | 158.75 | 158.75 | - | 0.70% | 15 |
| Jul 30, 2025 | 158.05 | 158.05 | 157.65 | 157.65 | - | -0.79% | 200 |
| Jul 29, 2025 | 157.65 | 158.90 | 157.65 | 158.90 | - | -0.34% | 4 |
| Jul 28, 2025 | 159.15 | 159.45 | 159.15 | 159.45 | - | 0.76% | 27 |
| Jul 25, 2025 | 156.00 | 158.25 | 156.00 | 158.25 | - | 2.46% | 7 |
| Jul 24, 2025 | 153.65 | 154.45 | 153.65 | 154.45 | - | -0.10% | 126 |
| Jul 23, 2025 | 154.25 | 154.60 | 154.25 | 154.60 | - | 2.66% | 50 |
| Jul 22, 2025 | 149.30 | 150.65 | 149.30 | 150.60 | - | -1.76% | 503 |
| Jul 21, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | - | -1.76% | 50 |
| Jul 18, 2025 | 155.70 | 156.05 | 155.70 | 156.05 | - | 1.10% | 50 |
| Jul 17, 2025 | 152.80 | 154.35 | 152.80 | 154.35 | - | 0.85% | 51 |
| Jul 16, 2025 | 152.50 | 153.05 | 152.50 | 153.05 | - | -1.32% | 2 |
| Jul 15, 2025 | 151.90 | 155.10 | 149.70 | 155.10 | - | 2.99% | 675 |
| Jul 14, 2025 | 149.30 | 150.60 | 149.30 | 150.60 | - | -0.50% | 20 |
| Jul 11, 2025 | 150.80 | 151.35 | 150.80 | 151.35 | - | 1.95% | 200 |
| Jul 10, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | - | -1.10% | - |
| Jul 9, 2025 | 148.15 | 150.10 | 148.15 | 150.10 | - | 2.42% | 33 |
| Jul 8, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | - | -2.88% | 224 |
| Jul 7, 2025 | 151.85 | 151.85 | 150.85 | 150.90 | - | 0.27% | 224 |
| Jul 4, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | - | 0.74% | 15 |
| Jul 3, 2025 | 149.65 | 149.65 | 149.40 | 149.40 | - | -0.60% | 15 |
| Jul 2, 2025 | 150.45 | 150.45 | 150.30 | 150.30 | - | 3.44% | 50 |