Beiersdorf Aktiengesellschaft (SWX:BEI)
Switzerland · Delayed Price · Currency is CHF 97.06
0.00 (0.00%)
Jun 3, 2026, 7:06 PM CET
SWX:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.53% | 1,000 |
| Jun 2, 2026 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | -2.36% | - |
| Jun 1, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - | - |
| May 29, 2026 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | -0.40% | - |
| May 28, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | - |
| May 27, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | - |
| May 26, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | - |
| May 22, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | - |
| May 21, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | - |
| May 20, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | - |
| May 19, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | 550 |
| May 18, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - | 400 |
| May 15, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -0.37% | - |
| May 13, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -1.35% | - |
| May 12, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | - |
| May 11, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | - |
| May 8, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | - |
| May 7, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | - |
| May 6, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | - |
| May 5, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | - |
| May 4, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | - |
| Apr 30, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -2.69% | - |
| Apr 29, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Apr 28, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 500 |
| Apr 27, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Apr 24, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.79% | - |
| Apr 23, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 68.94 | -1.05% | - |
| Apr 22, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | - | - |
| Apr 21, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | - | 1,015 |
| Apr 20, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | - | - |
| Apr 17, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | 2.23% | - |
| Apr 16, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 15, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | 2,500 |
| Apr 14, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 13, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 10, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 9, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | 300 |
| Apr 8, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 7, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 2, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | 1,200 |
| Apr 1, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | 1.71% | - |
| Mar 31, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - | - |
| Mar 30, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | 0.09% | - |
| Mar 27, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 26, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 25, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 24, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 23, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 20, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 19, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | -6.58% | - |