Becton, Dickinson and Company (FRA:BOX)
Germany · Delayed Price · Currency is EUR 133.00
+0.90 (0.68%)
Last updated: Jun 26, 2026, 11:30 AM CET
FRA:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 132.90 | 133.75 | 132.90 | 133.00 | - | 0.68% | - |
| 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 |
| May 19, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 120.51 | -1.54% | - |
| May 18, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 122.39 | -0.04% | - |
| May 15, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 122.44 | -0.64% | - |
| May 14, 2026 | 123.00 | 124.45 | 123.00 | 124.10 | 123.24 | -1.59% | 305 |
| May 13, 2026 | 125.10 | 126.50 | 125.10 | 126.10 | 125.22 | 2.35% | 40 |
| May 12, 2026 | 121.00 | 123.20 | 121.00 | 123.20 | 122.34 | -0.36% | 80 |
| May 11, 2026 | 126.90 | 127.10 | 123.65 | 123.65 | 122.79 | -1.75% | 374 |
| May 8, 2026 | 131.10 | 131.40 | 125.85 | 125.85 | 124.98 | 2.32% | 49 |
| May 7, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.15 | -0.08% | - |
| May 6, 2026 | 123.10 | 123.10 | 123.10 | 123.10 | 122.24 | -0.73% | - |
| May 5, 2026 | 125.05 | 126.30 | 124.00 | 124.00 | 123.14 | -2.48% | 51 |
| May 4, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 126.27 | 1.27% | 5 |
| Apr 30, 2026 | 123.10 | 125.55 | 123.10 | 125.55 | 124.68 | -1.57% | 24 |
| Apr 29, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 126.66 | -0.20% | - |
| Apr 28, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 126.91 | -1.54% | - |
| Apr 27, 2026 | 129.50 | 129.80 | 129.50 | 129.80 | 128.90 | -2.33% | 53 |
| Apr 24, 2026 | 131.75 | 132.90 | 131.75 | 132.90 | 131.98 | 0.72% | 658 |
| Apr 23, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.03 | -1.35% | - |
| Apr 22, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 132.82 | -0.96% | - |
| Apr 21, 2026 | 134.40 | 135.05 | 134.40 | 135.05 | 134.11 | 1.12% | 50 |
| Apr 20, 2026 | 133.60 | 133.60 | 133.55 | 133.55 | 132.62 | 1.14% | - |
| Apr 17, 2026 | 131.30 | 132.05 | 131.30 | 132.05 | 131.13 | 0.96% | 57 |