Beiersdorf Aktiengesellschaft (SWX:BEI)
Switzerland · Delayed Price · Currency is CHF 76.78
0.00 (0.00%)
At close: Nov 13, 2026
SWX:BEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - | - |
| Nov 11, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - | - |
| Nov 10, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | 0.23% | - |
| Nov 9, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | - |
| Nov 6, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | - |
| Nov 5, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - | - |
| Nov 4, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1.06% | - |
| Nov 3, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Nov 2, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Oct 30, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Oct 29, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Oct 28, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Oct 27, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Oct 26, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - | - |
| Oct 23, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 2.05% | 32 |
| Oct 22, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - | - |
| Oct 21, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | - | - |
| Oct 20, 2026 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.38% | - |
| Oct 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Oct 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.49% | - |
| Oct 14, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Oct 13, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Oct 12, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Oct 9, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Oct 8, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Oct 7, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Oct 6, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - | - |
| Oct 5, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.14% | - |
| Oct 2, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.33% | - |
| 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 | - | - |