Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 163.65
+3.85 (2.41%)
Last updated: Aug 24, 2026, 7:47 PM CET
FRA:BOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 163.50 | 163.50 | 163.00 | 163.00 | - | 2.00% | - |
| Aug 21, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -1.36% | 14 |
| Aug 20, 2026 | 160.90 | 162.00 | 160.90 | 162.00 | 162.00 | 3.85% | 14 |
| Aug 19, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.51% | - |
| Aug 18, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.44% | - |
| Aug 17, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0.32% | - |
| Aug 14, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.33% | 138 |
| Aug 13, 2026 | 158.60 | 160.75 | 158.60 | 160.75 | 160.75 | 2.72% | 138 |
| Aug 12, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 1.03% | - |
| Aug 11, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 2.04% | 27 |
| Aug 10, 2026 | 152.35 | 152.35 | 151.80 | 151.80 | 151.80 | -1.56% | 27 |
| Aug 7, 2026 | 154.10 | 154.20 | 154.10 | 154.20 | 154.20 | 2.25% | 305 |
| Aug 6, 2026 | 147.60 | 150.80 | 147.60 | 150.80 | 150.80 | 2.24% | 30 |
| Aug 5, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 0.20% | - |
| Aug 4, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 2.58% | - |
| Aug 3, 2026 | 143.40 | 143.50 | 143.40 | 143.50 | 143.50 | -0.31% | 15 |
| Jul 31, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -2.60% | - |
| Jul 30, 2026 | 146.45 | 147.80 | 146.45 | 147.80 | 147.80 | 1.93% | 20 |
| Jul 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.68% | 160 |
| Jul 28, 2026 | 139.85 | 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 |