Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 179.80
+9.70 (5.70%)
At close: Oct 23, 2026
FRA:BOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 176.20 | 179.80 | 176.20 | 179.80 | 179.80 | 5.70% | 20 |
| Oct 22, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 0.29% | - |
| Oct 21, 2026 | 171.20 | 171.20 | 169.60 | 169.60 | 169.60 | -0.29% | 39 |
| Oct 20, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 0.74% | - |
| Oct 19, 2026 | 170.40 | 170.40 | 168.85 | 168.85 | 168.85 | -0.73% | 25 |
| Oct 16, 2026 | 171.60 | 171.60 | 170.10 | 170.10 | 170.10 | -0.53% | 211 |
| Oct 15, 2026 | 169.80 | 171.00 | 169.80 | 171.00 | 171.00 | 0.59% | 10 |
| Oct 14, 2026 | 165.90 | 170.00 | 165.90 | 170.00 | 170.00 | 1.07% | 47 |
| Oct 13, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 3.19% | - |
| Oct 12, 2026 | 163.20 | 163.20 | 163.00 | 163.00 | 163.00 | -0.43% | 21 |
| Oct 9, 2026 | 161.40 | 163.70 | 161.40 | 163.70 | 163.70 | 3.15% | 5 |
| Oct 8, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.06% | - |
| Oct 7, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -0.91% | - |
| Oct 6, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 2.46% | - |
| Oct 5, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.35% | - |
| Oct 2, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.48% | - |
| Oct 1, 2026 | 157.60 | 157.60 | 156.00 | 156.00 | 156.00 | -2.32% | 20 |
| Sep 30, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.44% | - |
| Sep 29, 2026 | 159.85 | 160.80 | 159.00 | 159.00 | 159.00 | -0.66% | 30 |
| Sep 28, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 1.81% | - |
| Sep 25, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -2.75% | - |
| Sep 24, 2026 | 158.95 | 161.65 | 158.95 | 161.65 | 161.65 | 1.32% | 30 |
| Sep 23, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | 1.75% | - |
| Sep 22, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.32% | - |
| Sep 21, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 0.25% | 1 |
| 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% | - |