Beiersdorf Aktiengesellschaft (SWX:BEI)
Switzerland · Delayed Price · Currency is CHF 74.42
-0.72 (-0.96%)
Aug 17, 2026, 7:50 AM CET
SWX:BEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 23, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - | - |
| Jul 22, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - | - |
| Jul 21, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - | - |
| Jul 20, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - | - |
| Jul 17, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - | - |
| Jul 16, 2026 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 1.29% | 5 |
| Jul 15, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - | - |
| Jul 14, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - | - |
| Jul 13, 2026 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | 1.48% | - |
| Jul 10, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | - |
| Jul 9, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | - |
| Jul 8, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - | - |
| Jul 7, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.98% | - |
| Jul 6, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - | - |
| Jul 3, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | - | - |
| Jul 2, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.73% | - |
| Jul 1, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - | - |
| Jun 30, 2026 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.68% | - |
| Jun 29, 2026 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.77% | - |
| Jun 26, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jun 25, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - | - |
| Jun 24, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.55% | - |
| Jun 23, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - | - |
| Jun 22, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - | - |
| Jun 19, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - | - |
| Jun 18, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 2.69% | - |
| Jun 17, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.28% | - |
| Jun 16, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.22% | - |
| Jun 15, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - | - |