Beiersdorf Aktiengesellschaft (BDRFF)
OTCMKTS
· Delayed Price · Currency is USD
129.37
+3.67 (2.92%)
Jul 14, 2025, 3:32 PM EDT
BDRFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 15 |
| Jul 10, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 1,678 |
| Jul 9, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 407 |
| Jul 8, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 42 |
| Jul 7, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 115 |
| Jul 3, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 20 |
| Jul 2, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - | 68 |
| Jul 1, 2025 | 124.37 | 125.70 | 124.37 | 125.70 | 125.70 | -0.30% | 994 |
| Jun 30, 2025 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | -1.50% | 351 |
| Jun 27, 2025 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | 5.35% | 130 |
| Jun 26, 2025 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - | 65 |
| Jun 25, 2025 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | -2.26% | 283 |
| Jun 24, 2025 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - | 26 |
| Jun 23, 2025 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | 0.25% | 1,583 |
| Jun 20, 2025 | 125.25 | 125.25 | 123.40 | 124.00 | 124.00 | 1.70% | 4,539 |
| 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 |