Beiersdorf Aktiengesellschaft (SWX:BEI)
Switzerland · Delayed Price · Currency is CHF 72.48
-1.94 (-2.61%)
Sep 28, 2026, 8:02 AM CET
SWX:BEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - | - |
| Sep 30, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - | - |
| Sep 29, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - | - |
| Sep 28, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - | - |
| Sep 25, 2026 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.08% | - |
| Sep 24, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 2.06% | 30 |
| Sep 23, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | - |
| Sep 22, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | - |
| Sep 21, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | - |
| Sep 18, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | - |
| Sep 17, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | - |
| Sep 16, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | - |
| Sep 15, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | - |
| Sep 14, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - | - |
| Sep 11, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.03% | - |
| Sep 10, 2026 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -2.66% | - |
| Sep 9, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - | - |
| Sep 8, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - | - |
| Sep 7, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -1.19% | - |
| Sep 4, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - | - |
| Sep 3, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - | - |
| Sep 2, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -0.16% | - |
| Sep 1, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - | - |
| Aug 31, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - | - |
| Aug 28, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - | - |
| Aug 27, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - | - |
| Aug 26, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 0.03% | - |
| Aug 25, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - | - |
| Aug 24, 2026 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | 0.76% | - |
| Aug 21, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Aug 20, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Aug 19, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Aug 18, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - | - |
| Aug 17, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.37% | - |
| Aug 14, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - | - |
| Aug 13, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | -0.96% | 51 |
| Aug 12, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - | 300 |
| Aug 11, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - | - |
| Aug 10, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.16% | 30 |
| Aug 7, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - | - |
| Aug 6, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 0.67% | 400 |
| Aug 5, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.89% | - |
| Aug 4, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - | - |
| Aug 3, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - | 1,000 |
| Jul 31, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - | - |
| Jul 30, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - | 260 |
| Jul 29, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 0.68% | - |
| Jul 28, 2026 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 1.49% | - |
| Jul 27, 2026 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | 0.17% | 315 |
| Jul 24, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - | - |