Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 165.00
-1.60 (-0.96%)
At close: Dec 1, 2025
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 165.90 | 165.90 | 165.00 | 165.00 | 165.00 | -0.96% | 15 |
| Nov 28, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -0.57% | - |
| Nov 27, 2025 | 166.40 | 167.55 | 166.40 | 167.55 | 167.55 | -0.59% | 50 |
| Nov 26, 2025 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 1.23% | - |
| Nov 25, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0.21% | 50 |
| Nov 24, 2025 | 167.00 | 167.00 | 166.15 | 166.15 | 166.15 | 1.25% | 46 |
| Nov 21, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | -1.14% | - |
| Nov 20, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.33% | - |
| Nov 19, 2025 | 165.25 | 165.45 | 165.25 | 165.45 | 165.45 | 1.47% | 70 |
| Nov 18, 2025 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -2.37% | - |
| Nov 17, 2025 | 165.50 | 167.00 | 165.50 | 167.00 | 167.00 | 1.21% | 150 |
| Nov 14, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.24% | - |
| Nov 13, 2025 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.15% | - |
| Nov 12, 2025 | 162.80 | 165.15 | 162.40 | 165.15 | 165.15 | 4.59% | 326 |
| Nov 11, 2025 | 156.55 | 157.90 | 156.55 | 157.90 | 157.90 | 1.94% | 115 |
| Nov 10, 2025 | 153.10 | 154.90 | 152.85 | 154.90 | 154.90 | 0.81% | 70 |
| Nov 7, 2025 | 152.85 | 153.65 | 152.85 | 153.65 | 153.65 | 6.30% | 12 |
| Nov 6, 2025 | 152.50 | 153.45 | 144.55 | 144.55 | 144.55 | -6.77% | 419 |
| Nov 5, 2025 | 155.10 | 155.10 | 155.05 | 155.05 | 155.05 | 1.41% | 150 |
| Nov 4, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | -0.71% | - |
| Nov 3, 2025 | 154.30 | 155.00 | 154.00 | 154.00 | 154.00 | -0.16% | 560 |
| Oct 31, 2025 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | -1.09% | - |
| Oct 30, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | -1.36% | - |
| Oct 29, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -0.25% | - |
| Oct 28, 2025 | 159.95 | 161.00 | 158.50 | 158.50 | 158.50 | -2.01% | 455 |
| Oct 27, 2025 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 0.94% | - |
| Oct 24, 2025 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | -0.77% | - |
| Oct 23, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -1.55% | - |
| 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% | - |
| Oct 16, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -4.90% | - |
| 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% | - |
| Oct 9, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.33% | - |
| Oct 8, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.42% | - |
| 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% | - |
| 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% | - |
| 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% | - |