Beiersdorf Aktiengesellschaft (BDRFF)
OTCMKTS
· Delayed Price · Currency is USD
124.00
+2.07 (1.70%)
Jun 20, 2025, 3:33 PM EDT
BDRFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 125.25 | 125.25 | 125.25 | 125.25 | - | 2.72% | 100 |
| Jun 18, 2025 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | -4.54% | 127 |
| Jun 17, 2025 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - | 63 |
| Jun 16, 2025 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | -5.75% | 181 |
| Jun 13, 2025 | 133.97 | 135.52 | 133.97 | 135.52 | 135.52 | 0.39% | 1,096 |
| Jun 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 23 |
| Jun 11, 2025 | 134.02 | 135.00 | 134.02 | 135.00 | 135.00 | 0.41% | 447 |
| Jun 10, 2025 | 133.01 | 134.45 | 133.01 | 134.45 | 134.45 | -0.48% | 705 |
| Jun 9, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -2.43% | 262 |
| Jun 6, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 51 |
| Jun 5, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 100 |
| Jun 4, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 45 |
| Jun 3, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 28 |
| Jun 2, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 189 |
| May 30, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 4,134 |
| May 29, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 3,966 |
| May 28, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 3,075 |
| May 27, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 35 |
| May 23, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | - |
| May 22, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 35 |
| May 21, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 81 |
| May 20, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 184 |
| May 19, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 39 |
| May 16, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 39 |
| May 15, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 79 |
| May 14, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | - |
| May 13, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 44 |
| May 12, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 357 |
| May 9, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 139 |
| May 8, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 34 |
| May 7, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 30 |
| May 6, 2025 | 139.00 | 139.00 | 137.02 | 138.46 | 138.46 | -3.37% | 644 |
| May 5, 2025 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - | 75 |
| May 2, 2025 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - | 1 |
| May 1, 2025 | 145.88 | 145.88 | 143.28 | 143.28 | 143.28 | 1.66% | 228 |
| Apr 30, 2025 | 142.08 | 142.08 | 140.94 | 140.94 | 140.94 | 1.88% | 439 |
| Apr 29, 2025 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - | 1 |
| Apr 28, 2025 | 140.60 | 140.60 | 138.34 | 138.34 | 138.34 | -0.08% | 659 |
| Apr 25, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - | 2,910 |
| Apr 24, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - | 232 |
| Apr 23, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 4.33% | 692 |
| Apr 22, 2025 | 132.71 | 132.71 | 132.71 | 132.71 | 131.63 | 1.06% | 322 |
| Apr 21, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 130.25 | - | 1 |
| Apr 17, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 129.12 | - | 16 |
| Apr 16, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 129.12 | - | 11 |
| Apr 15, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 129.12 | - | 43 |
| Apr 14, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 129.12 | - | 3 |
| Apr 11, 2025 | 131.50 | 131.50 | 128.49 | 131.32 | 129.12 | 5.18% | 5,056 |
| Apr 10, 2025 | 125.55 | 126.91 | 124.85 | 124.85 | 122.76 | 1.18% | 1,718 |
| Apr 9, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 121.33 | - | 207 |