Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 131.95
-1.80 (-1.35%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | - | -1.35% | - |
| Apr 22, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | -0.96% | - |
| Apr 21, 2026 | 134.40 | 135.05 | 134.40 | 135.05 | 135.05 | 1.12% | 50 |
| Apr 20, 2026 | 133.60 | 133.60 | 133.55 | 133.55 | 133.55 | 1.14% | - |
| Apr 17, 2026 | 131.30 | 132.05 | 131.30 | 132.05 | 132.05 | 0.96% | 57 |
| Apr 16, 2026 | 131.30 | 131.30 | 130.80 | 130.80 | 130.80 | -0.49% | 223 |
| Apr 15, 2026 | 131.30 | 131.90 | 130.85 | 131.45 | 131.45 | 0.04% | 183 |
| Apr 14, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 1.00% | - |
| Apr 13, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -1.55% | - |
| Apr 10, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -1.31% | - |
| Apr 9, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | -1.62% | - |
| Apr 8, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 1.34% | 50 |
| Apr 7, 2026 | 134.25 | 134.30 | 134.25 | 134.30 | 134.30 | 1.21% | 100 |
| Apr 2, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -2.07% | - |
| Apr 1, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - | - |
| Mar 31, 2026 | 136.00 | 136.25 | 135.50 | 135.50 | 135.50 | 0.33% | 202 |
| Mar 30, 2026 | 134.60 | 135.05 | 134.60 | 135.05 | 135.05 | -0.18% | 40 |
| Mar 27, 2026 | 136.40 | 136.40 | 135.30 | 135.30 | 135.30 | -0.51% | 77 |
| Mar 26, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.48% | 50 |
| Mar 25, 2026 | 134.90 | 135.35 | 134.90 | 135.35 | 135.35 | 1.20% | 30 |
| Mar 24, 2026 | 134.25 | 134.25 | 133.75 | 133.75 | 133.75 | 2.14% | 100 |
| Mar 23, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | -3.64% | - |
| Mar 20, 2026 | 134.40 | 135.90 | 134.40 | 135.90 | 135.90 | -0.26% | 7 |
| Mar 19, 2026 | 137.70 | 137.75 | 136.25 | 136.25 | 136.25 | -3.30% | 143 |
| Mar 18, 2026 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 1.88% | - |
| Mar 17, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.21% | - |
| Mar 16, 2026 | 140.00 | 140.20 | 139.40 | 140.00 | 140.00 | 0.97% | 1,079 |
| Mar 13, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -0.47% | - |
| Mar 12, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -1.21% | - |
| Mar 11, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.21% | - |
| Mar 10, 2026 | 141.00 | 142.60 | 141.00 | 141.30 | 141.30 | 0.28% | 1,382 |
| Mar 9, 2026 | 142.20 | 142.20 | 140.90 | 140.90 | 139.99 | -3.29% | 301 |
| Mar 6, 2026 | 145.75 | 145.75 | 145.70 | 145.70 | 144.76 | -0.75% | 11 |
| Mar 5, 2026 | 146.40 | 148.50 | 146.40 | 146.80 | 145.86 | -1.21% | 600 |
| Mar 4, 2026 | 148.30 | 148.60 | 148.30 | 148.60 | 147.64 | -0.07% | 100 |
| Mar 3, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 147.74 | 1.74% | - |
| Mar 2, 2026 | 146.15 | 146.15 | 146.15 | 146.15 | 145.21 | -2.27% | - |
| Feb 27, 2026 | 149.10 | 149.55 | 149.10 | 149.55 | 148.59 | -2.00% | 80 |
| Feb 26, 2026 | 152.00 | 152.60 | 152.00 | 152.60 | 151.62 | -0.91% | 10 |
| Feb 25, 2026 | 154.00 | 156.00 | 154.00 | 154.00 | 153.01 | -1.35% | 860 |
| Feb 24, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 155.10 | -0.76% | - |
| Feb 23, 2026 | 154.90 | 157.30 | 154.90 | 157.30 | 156.29 | 1.61% | 13 |
| Feb 20, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 153.80 | 0.32% | - |
| Feb 19, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 153.31 | 0.52% | 25 |
| Feb 18, 2026 | 149.25 | 153.50 | 149.25 | 153.50 | 152.51 | 2.44% | 35 |
| Feb 17, 2026 | 149.05 | 149.85 | 149.05 | 149.85 | 148.89 | 0.57% | 105 |
| Feb 16, 2026 | 147.75 | 149.00 | 147.75 | 149.00 | 148.04 | -1.26% | 110 |
| Feb 13, 2026 | 149.00 | 151.00 | 149.00 | 150.90 | 149.93 | 0.97% | 27 |
| Feb 12, 2026 | 151.15 | 153.55 | 149.45 | 149.45 | 148.49 | 3.00% | 338 |
| Feb 11, 2026 | 143.05 | 145.10 | 143.05 | 145.10 | 144.17 | 0.42% | 10 |