Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 156.90
-2.10 (-1.32%)
At close: Sep 18, 2026
FRA:BOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 157.70 | 157.70 | 156.90 | 156.90 | 156.90 | -1.32% | 10 |
| Sep 17, 2026 | 158.30 | 159.00 | 158.30 | 159.00 | 159.00 | -1.46% | 108 |
| Sep 16, 2026 | 160.70 | 161.35 | 160.70 | 161.35 | 161.35 | 2.06% | 106 |
| Sep 15, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 3.40% | - |
| Sep 14, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 0.49% | - |
| Sep 11, 2026 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | 0.46% | - |
| Sep 10, 2026 | 154.70 | 154.70 | 151.45 | 151.45 | 151.45 | -2.13% | 10 |
| Sep 9, 2026 | 154.25 | 154.75 | 153.75 | 154.75 | 154.75 | 0.36% | 80 |
| Sep 8, 2026 | 156.90 | 156.90 | 155.10 | 155.10 | 154.20 | -1.52% | 20 |
| Sep 7, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.58 | -1.87% | - |
| Sep 4, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 159.57 | -0.53% | - |
| Sep 3, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 160.41 | 0.37% | - |
| Sep 2, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 159.81 | -0.53% | - |
| Sep 1, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 160.66 | -0.52% | - |
| Aug 31, 2026 | 163.65 | 163.65 | 162.45 | 162.45 | 161.50 | -0.09% | 50 |
| Aug 28, 2026 | 160.90 | 162.60 | 160.90 | 162.60 | 161.65 | -0.25% | 22 |
| Aug 27, 2026 | 162.60 | 163.00 | 162.10 | 163.00 | 162.05 | 0.65% | 280 |
| Aug 26, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.01 | -1.19% | - |
| Aug 25, 2026 | 162.90 | 163.90 | 162.90 | 163.90 | 162.95 | 0.15% | 52 |
| Aug 24, 2026 | 163.50 | 163.65 | 163.00 | 163.65 | 162.70 | 2.41% | 520 |
| Aug 21, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 158.87 | -1.36% | - |
| Aug 20, 2026 | 160.90 | 162.00 | 160.90 | 162.00 | 161.06 | 3.85% | 14 |
| Aug 19, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.09 | -0.51% | - |
| Aug 18, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 155.89 | -0.44% | - |
| Aug 17, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 156.58 | 0.32% | - |
| Aug 14, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.09 | -2.33% | - |
| Aug 13, 2026 | 158.60 | 160.75 | 158.60 | 160.75 | 159.81 | 2.72% | 138 |
| Aug 12, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 155.59 | 1.03% | - |
| Aug 11, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.00 | 2.04% | 27 |
| Aug 10, 2026 | 152.35 | 152.35 | 151.80 | 151.80 | 150.92 | -1.56% | 27 |
| Aug 7, 2026 | 154.10 | 154.20 | 154.10 | 154.20 | 153.30 | 2.25% | 305 |
| Aug 6, 2026 | 147.60 | 150.80 | 147.60 | 150.80 | 149.92 | 2.24% | 30 |
| Aug 5, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 146.64 | 0.20% | - |
| Aug 4, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 146.34 | 2.58% | - |
| Aug 3, 2026 | 143.40 | 143.50 | 143.40 | 143.50 | 142.66 | -0.31% | 15 |
| Jul 31, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.11 | -2.60% | - |
| Jul 30, 2026 | 146.45 | 147.80 | 146.45 | 147.80 | 146.94 | 1.93% | 20 |
| Jul 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.16 | 3.68% | 160 |
| Jul 28, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.04 | 2.08% | - |
| Jul 27, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.20 | 2.32% | - |
| Jul 24, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.12 | 0.60% | - |
| Jul 23, 2026 | 133.10 | 133.10 | 133.05 | 133.10 | 132.33 | -2.56% | 88 |
| Jul 22, 2026 | 134.10 | 136.60 | 134.10 | 136.60 | 135.80 | 1.04% | 40 |
| Jul 21, 2026 | 135.40 | 135.40 | 135.20 | 135.20 | 134.41 | -2.03% | 200 |
| Jul 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.20 | 0.25% | 80 |
| Jul 17, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 136.85 | 2.27% | - |
| Jul 16, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 133.82 | 2.51% | - |
| Jul 15, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 130.54 | -2.23% | - |
| Jul 14, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 133.52 | 1.21% | - |
| Jul 13, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 131.93 | 1.07% | - |