Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 139.85
+2.85 (2.08%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:BOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | - | 2.08% | - |
| Jul 27, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.32% | - |
| Jul 24, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 0.60% | - |
| Jul 23, 2026 | 133.10 | 133.10 | 133.05 | 133.10 | 133.10 | -2.56% | 88 |
| Jul 22, 2026 | 134.10 | 136.60 | 134.10 | 136.60 | 136.60 | 1.04% | 40 |
| Jul 21, 2026 | 135.40 | 135.40 | 135.20 | 135.20 | 135.20 | -2.03% | 200 |
| Jul 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.25% | 80 |
| Jul 17, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 2.27% | - |
| Jul 16, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 2.51% | - |
| Jul 15, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -2.23% | - |
| Jul 14, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 1.21% | - |
| Jul 13, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 1.07% | - |
| Jul 10, 2026 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -0.45% | - |
| Jul 9, 2026 | 131.50 | 131.90 | 131.50 | 131.90 | 131.90 | -1.42% | 20 |
| Jul 8, 2026 | 135.80 | 135.80 | 133.80 | 133.80 | 133.80 | -3.64% | 11 |
| Jul 7, 2026 | 135.50 | 138.85 | 135.50 | 138.85 | 138.85 | 2.13% | 40 |
| Jul 6, 2026 | 137.20 | 137.50 | 135.95 | 135.95 | 135.95 | -1.77% | 50 |
| Jul 3, 2026 | 137.75 | 138.40 | 136.90 | 138.40 | 138.40 | 0.29% | 300 |
| Jul 2, 2026 | 133.60 | 138.00 | 133.60 | 138.00 | 138.00 | 5.02% | 150 |
| Jul 1, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -2.45% | - |
| Jun 30, 2026 | 135.80 | 135.80 | 134.70 | 134.70 | 134.70 | -1.68% | 15 |
| Jun 29, 2026 | 137.10 | 137.20 | 137.00 | 137.00 | 137.00 | 3.01% | 33 |
| Jun 26, 2026 | 132.90 | 133.75 | 132.90 | 133.00 | 133.00 | 0.68% | 45 |
| Jun 25, 2026 | 129.00 | 132.10 | 128.80 | 132.10 | 132.10 | 1.93% | 163 |
| Jun 24, 2026 | 125.80 | 129.60 | 125.60 | 129.60 | 129.60 | 6.06% | 142 |
| Jun 23, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -1.61% | - |
| Jun 22, 2026 | 123.95 | 124.20 | 123.95 | 124.20 | 124.20 | -0.56% | 100 |
| Jun 19, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1.34% | - |
| Jun 18, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -0.32% | - |
| Jun 17, 2026 | 124.50 | 125.05 | 123.65 | 123.65 | 123.65 | -1.47% | 122 |
| Jun 16, 2026 | 125.10 | 125.50 | 125.10 | 125.50 | 125.50 | -0.95% | 37 |
| Jun 15, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.71% | - |
| Jun 12, 2026 | 126.95 | 128.90 | 126.95 | 128.90 | 128.90 | 0.66% | 20 |
| Jun 11, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -3.03% | - |
| Jun 10, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 2.72% | 75 |
| Jun 9, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | -1.07% | - |
| Jun 8, 2026 | 130.30 | 130.85 | 130.30 | 130.85 | 129.94 | 1.95% | 25 |
| Jun 5, 2026 | 128.05 | 128.35 | 128.05 | 128.35 | 127.46 | 2.76% | 16 |
| Jun 4, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.03 | 1.13% | - |
| Jun 3, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 122.64 | -1.67% | - |
| Jun 2, 2026 | 124.20 | 125.60 | 123.50 | 125.60 | 124.73 | -0.87% | 130 |
| Jun 1, 2026 | 125.75 | 127.00 | 125.75 | 126.70 | 125.82 | -0.24% | 55 |
| May 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.12 | 2.42% | - |
| May 28, 2026 | 126.30 | 127.40 | 124.00 | 124.00 | 123.14 | -2.63% | 120 |
| May 27, 2026 | 126.60 | 127.35 | 126.60 | 127.35 | 126.47 | 0.39% | 100 |
| May 26, 2026 | 127.60 | 127.60 | 126.85 | 126.85 | 125.97 | -1.05% | 9 |
| May 25, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 127.31 | 1.50% | - |
| May 22, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 125.42 | -0.71% | - |
| May 21, 2026 | 125.70 | 127.20 | 125.70 | 127.20 | 126.32 | 0.47% | 10 |
| May 20, 2026 | 126.00 | 127.70 | 126.00 | 126.60 | 125.72 | 4.33% | 1,090 |