Beiersdorf Aktiengesellschaft (LON:0DQ7)
London · Delayed Price · Currency is GBP · Price in EUR 97.32
-1.58 (-1.60%)
At close: Sep 5, 2025
LON:0DQ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 96.88 | 97.94 | 96.44 | 97.77 | 97.77 | 0.46% | 98,494 |
| Sep 5, 2025 | 99.08 | 99.20 | 97.08 | 97.32 | 97.32 | -1.60% | 4,398 |
| Sep 4, 2025 | 98.12 | 99.40 | 98.04 | 98.90 | 98.90 | 0.88% | 124,879 |
| Sep 3, 2025 | 97.88 | 98.14 | 97.16 | 98.04 | 98.04 | 0.47% | 5,860 |
| Sep 2, 2025 | 97.24 | 98.84 | 96.78 | 97.58 | 97.58 | -0.16% | 672 |
| Sep 1, 2025 | 98.62 | 98.94 | 97.60 | 97.74 | 97.74 | -0.51% | 3,446 |
| Aug 29, 2025 | 99.20 | 99.36 | 98.24 | 98.24 | 98.24 | -1.09% | 292,379 |
| Aug 28, 2025 | 99.00 | 100.30 | 99.00 | 99.32 | 99.32 | 0.40% | 25,828 |
| Aug 27, 2025 | 98.73 | 99.34 | 98.70 | 98.92 | 98.92 | 0.24% | 844 |
| Aug 26, 2025 | 98.57 | 100.05 | 98.50 | 98.68 | 98.68 | -0.46% | 20,543 |
| Aug 25, 2025 | 99.34 | 100.05 | 99.00 | 99.14 | 99.14 | -0.31% | 1,322 |
| Aug 22, 2025 | 100.58 | 100.80 | 99.54 | 99.45 | 99.45 | -1.30% | 2,082 |
| Aug 21, 2025 | 102.80 | 102.90 | 100.20 | 100.75 | 100.75 | -2.14% | 89,209 |
| Aug 20, 2025 | 102.98 | 103.30 | 101.75 | 102.95 | 102.95 | 0.05% | 18,692 |
| Aug 19, 2025 | 102.70 | 103.50 | 102.55 | 102.90 | 102.90 | 0.19% | 7,898 |
| Aug 18, 2025 | 101.88 | 102.75 | 101.80 | 102.70 | 102.70 | 0.88% | 18,919 |
| Aug 15, 2025 | 101.15 | 103.15 | 101.05 | 101.80 | 101.80 | 0.64% | 4,707 |
| Aug 14, 2025 | 102.15 | 102.65 | 100.85 | 101.15 | 101.15 | 0.05% | 99,324 |
| Aug 13, 2025 | 98.54 | 101.15 | 98.30 | 101.10 | 101.10 | 2.25% | 367,825 |
| Aug 12, 2025 | 99.27 | 99.74 | 98.38 | 98.88 | 98.88 | -0.16% | 256,435 |
| Aug 11, 2025 | 100.85 | 101.40 | 99.04 | 99.04 | 99.04 | -1.60% | 1,158 |
| Aug 8, 2025 | 100.90 | 102.00 | 100.30 | 100.65 | 100.65 | - | 6,398 |
| Aug 7, 2025 | 98.16 | 101.00 | 98.04 | 100.65 | 100.65 | 3.23% | 13,774 |
| Aug 6, 2025 | 99.50 | 103.10 | 92.56 | 97.50 | 97.50 | -8.49% | 242,736 |
| Aug 5, 2025 | 108.53 | 108.85 | 106.20 | 106.55 | 106.55 | -1.71% | 35,471 |
| Aug 4, 2025 | 108.33 | 108.65 | 107.95 | 108.40 | 108.40 | 0.18% | 5,571 |
| Aug 1, 2025 | 108.53 | 108.65 | 107.55 | 108.20 | 108.20 | -0.73% | 98,062 |
| Jul 31, 2025 | 109.73 | 110.50 | 108.95 | 109.00 | 109.00 | -1.13% | 3,399 |
| Jul 30, 2025 | 110.45 | 111.25 | 109.25 | 110.25 | 110.25 | -0.27% | 25,860 |
| Jul 29, 2025 | 111.83 | 111.90 | 110.20 | 110.55 | 110.55 | -0.63% | 1,144 |
| Jul 28, 2025 | 112.58 | 112.65 | 110.75 | 111.25 | 111.25 | -0.27% | 4,677 |
| Jul 25, 2025 | 111.10 | 111.80 | 110.55 | 111.55 | 111.55 | - | 3,739 |
| Jul 24, 2025 | 111.90 | 113.15 | 111.25 | 111.55 | 111.55 | 0.41% | 4,685 |
| Jul 23, 2025 | 110.53 | 111.30 | 109.85 | 111.10 | 111.10 | 3.22% | 78,807 |
| Jul 22, 2025 | 107.00 | 108.80 | 106.95 | 107.63 | 107.63 | 0.22% | 69,732 |
| Jul 21, 2025 | 107.55 | 107.65 | 106.35 | 107.40 | 107.40 | -0.05% | 5,265 |
| Jul 18, 2025 | 107.98 | 108.20 | 107.45 | 107.45 | 107.45 | -0.14% | 15,164 |
| Jul 17, 2025 | 108.45 | 108.65 | 107.60 | 107.60 | 107.60 | -0.23% | 1,694 |
| Jul 16, 2025 | 108.83 | 109.05 | 107.85 | 107.85 | 107.85 | -0.78% | 32,581 |
| Jul 15, 2025 | 108.90 | 109.75 | 108.70 | 108.70 | 108.70 | -0.28% | 187,533 |
| Jul 14, 2025 | 108.43 | 109.45 | 108.05 | 109.00 | 109.00 | -0.23% | 3,202 |
| Jul 11, 2025 | 111.00 | 111.10 | 109.00 | 109.25 | 109.25 | -1.24% | 75,825 |
| Jul 10, 2025 | 109.48 | 110.90 | 109.40 | 110.63 | 110.63 | 1.54% | 367,375 |
| Jul 9, 2025 | 108.78 | 110.15 | 108.45 | 108.95 | 108.95 | 0.14% | 101,262 |
| Jul 8, 2025 | 107.90 | 109.43 | 107.55 | 108.80 | 108.80 | 0.55% | 301,261 |
| Jul 7, 2025 | 108.10 | 108.20 | 107.25 | 108.20 | 108.20 | 0.37% | 47,984 |
| Jul 4, 2025 | 107.83 | 108.40 | 107.75 | 107.80 | 107.80 | -0.32% | 215,371 |
| Jul 3, 2025 | 108.08 | 108.95 | 107.65 | 108.15 | 108.15 | -0.07% | 153,166 |
| Jul 2, 2025 | 108.38 | 108.50 | 107.05 | 108.23 | 108.23 | 0.30% | 194,835 |
| Jul 1, 2025 | 106.73 | 107.90 | 106.00 | 107.90 | 107.90 | 1.22% | 47,754 |