Beiersdorf Aktiengesellschaft (BDRFF)
OTCMKTS
· Delayed Price · Currency is USD
125.86
0.00 (0.00%)
Dec 23, 2024, 4:00 PM EST
BDRFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - | 18 |
| Dec 20, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - | 10 |
| Dec 19, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - | 4 |
| Dec 18, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -4.43% | 124 |
| Dec 17, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - | 75 |
| Dec 16, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - | - |
| Dec 13, 2024 | 131.84 | 131.84 | 131.70 | 131.70 | 131.70 | 2.66% | 512 |
| Dec 12, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - | 25 |
| Dec 11, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - | 647 |
| Dec 10, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | -1.87% | 204 |
| Dec 9, 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - | - |
| Dec 6, 2024 | 132.53 | 132.53 | 130.73 | 130.73 | 130.73 | 4.92% | 971 |
| Dec 5, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 15 |
| Dec 4, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 76 |
| Dec 3, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 200 |
| Dec 2, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 9 |
| Nov 29, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 17 |
| Nov 27, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | - |
| Nov 26, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 1 |
| Nov 25, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - | 28 |
| Nov 22, 2024 | 125.84 | 125.84 | 124.60 | 124.60 | 124.60 | -5.43% | 5,789 |
| Nov 21, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - | - |
| Nov 20, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - | 1,566 |
| Nov 19, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - | 2 |
| Nov 18, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -5.05% | 141 |
| Nov 15, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 1 |
| Nov 14, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | - |
| Nov 13, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 5,000 |
| Nov 12, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 3 |
| Nov 11, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 1 |
| Nov 8, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 1 |
| Nov 7, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 4 |
| Nov 6, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 1 |
| Nov 5, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | - |
| Nov 4, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | - |
| Nov 1, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | - |
| Oct 31, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | 1,187 |
| Oct 30, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | - |
| Oct 29, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - | - |
| Oct 28, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -2.74% | 375 |
| Oct 25, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - | - |
| Oct 24, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - | - |
| Oct 23, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - | 1 |
| Oct 22, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - | 4 |
| Oct 21, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - | 55 |
| Oct 18, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - | 18 |
| Oct 17, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | -2.23% | 4,040 |
| Oct 16, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - | - |
| Oct 15, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - | - |
| Oct 14, 2024 | 145.92 | 145.92 | 145.92 | 145.92 | 145.92 | - | 67 |
| Oct 11, 2024 | 147.19 | 147.19 | 145.50 | 145.92 | 145.92 | 4.04% | 975 |
| Oct 10, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 37 |
| Oct 9, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Oct 8, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Oct 7, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Oct 4, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 1,833 |
| Oct 3, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 3 |
| Oct 2, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Oct 1, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Sep 30, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 70 |
| Sep 27, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Sep 26, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 28 |
| Sep 25, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 9 |
| Sep 24, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 35 |
| Sep 23, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Sep 20, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 13 |
| Sep 19, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Sep 18, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 88 |
| Sep 17, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 13 |
| Sep 16, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 4,023 |
| Sep 13, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 4 |
| Sep 12, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 56 |
| Sep 11, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | - |
| Sep 10, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 4.80% | 273 |
| Sep 9, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | 50 |
| Sep 6, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | - |
| Sep 5, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | 22 |
| Sep 4, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | - |
| Sep 3, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | 50 |
| Aug 30, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | - |
| Aug 29, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | 16 |
| Aug 28, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | - |
| Aug 27, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | - |
| Aug 26, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | 30 |
| Aug 23, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | - |
| Aug 22, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | - |
| Aug 21, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | - |
| Aug 20, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | 9 |
| Aug 19, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - | 15 |
| Aug 16, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | -2.89% | 127 |
| Aug 15, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - | 9 |
| Aug 14, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - | - |
| Aug 13, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - | 273 |
| Aug 12, 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - | 29 |
| Aug 9, 2024 | 136.84 | 137.80 | 136.84 | 137.80 | 137.80 | -4.46% | 281 |
| Aug 8, 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - | 36 |
| Aug 7, 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - | 65 |
| Aug 6, 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - | 38 |
| Aug 5, 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - | 10 |
| Aug 2, 2024 | 144.24 | 144.24 | 144.24 | 144.24 | 144.24 | - | 1 |