Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 123.50
-2.10 (-1.67%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | - | -1.67% | - |
| Jun 2, 2026 | 124.20 | 125.60 | 123.50 | 125.60 | 125.60 | -0.87% | 130 |
| Jun 1, 2026 | 125.75 | 127.00 | 125.75 | 126.70 | 126.70 | -0.24% | 55 |
| May 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| May 28, 2026 | 126.30 | 127.40 | 124.00 | 124.00 | 124.00 | -2.63% | 120 |
| May 27, 2026 | 126.60 | 127.35 | 126.60 | 127.35 | 127.35 | 0.39% | 100 |
| May 26, 2026 | 127.60 | 127.60 | 126.85 | 126.85 | 126.85 | -1.05% | 9 |
| May 25, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 1.50% | - |
| May 22, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -0.71% | 10 |
| May 21, 2026 | 125.70 | 127.20 | 125.70 | 127.20 | 127.20 | 0.47% | 10 |
| May 20, 2026 | 126.00 | 127.70 | 126.00 | 126.60 | 126.60 | 4.33% | 1,090 |
| May 19, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | -1.54% | - |
| May 18, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -0.04% | - |
| May 15, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | -0.64% | - |
| May 14, 2026 | 123.00 | 124.45 | 123.00 | 124.10 | 124.10 | -1.59% | 305 |
| May 13, 2026 | 125.10 | 126.50 | 125.10 | 126.10 | 126.10 | 2.35% | 40 |
| May 12, 2026 | 121.00 | 123.20 | 121.00 | 123.20 | 123.20 | -0.36% | 80 |
| May 11, 2026 | 126.90 | 127.10 | 123.65 | 123.65 | 123.65 | -1.75% | 374 |
| May 8, 2026 | 131.10 | 131.40 | 125.85 | 125.85 | 125.85 | 2.32% | 49 |
| May 7, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.08% | - |
| May 6, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | -0.73% | - |
| May 5, 2026 | 125.05 | 126.30 | 124.00 | 124.00 | 124.00 | -2.48% | 51 |
| May 4, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 1.27% | 5 |
| Apr 30, 2026 | 123.10 | 125.55 | 123.10 | 125.55 | 125.55 | -1.57% | 24 |
| Apr 29, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | -0.20% | - |
| Apr 28, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -1.54% | - |
| Apr 27, 2026 | 129.50 | 129.80 | 129.50 | 129.80 | 129.80 | -2.33% | 53 |
| Apr 24, 2026 | 131.75 | 132.90 | 131.75 | 132.90 | 132.90 | 0.72% | 658 |
| Apr 23, 2026 | 131.95 | 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% | - |