Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Beiersdorf (BEI) Historical Prices

DE:BEI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202682.1483.5482.1482.8082.80+2.48%390,7611.15
Oct 29, 202681.5082.7680.8080.8080.80-0.10%442,2471.26
Oct 28, 202679.7681.4479.3680.8880.88+0.67%321,0250.92
Oct 27, 202682.8483.0879.1480.3480.34-3.30%572,3761.65
Oct 26, 202684.2684.5082.7883.0883.08-1.24%446,0081.29
Oct 23, 202682.7885.0482.1884.1284.12+2.41%366,2321.04
Oct 22, 202681.3482.5081.1882.1482.14+1.18%427,0401.22
Oct 21, 202681.6282.0481.0881.1881.18-1.17%299,2400.85
Oct 20, 202682.2082.5281.3882.1482.14+0.42%216,5640.61
Oct 19, 202681.0082.1880.9481.8081.80-0.02%197,1810.55
Oct 16, 202681.2281.8280.6481.8281.82+0.32%418,1321.18
Oct 15, 202681.9082.4681.1081.5681.56+0.69%381,4411.08
Oct 14, 202680.2481.1479.9881.0081.00+1.63%337,3360.96
Oct 13, 202679.5080.4279.3679.7079.70+0.58%197,0490.56
Oct 12, 202678.4879.4078.4479.2479.24+1.41%224,7110.64
Oct 09, 202678.9679.4678.1278.1478.14+0.75%233,1380.66
Oct 08, 202676.9277.9276.5877.5677.56+0.47%276,5160.78
Oct 07, 202676.3877.5276.3077.2077.20+0.99%402,0331.14
Oct 06, 202674.9076.5674.8276.4476.44+0.92%279,0730.79
Oct 05, 202675.7676.3075.3275.7475.74+0.45%221,7810.62
Oct 02, 202675.6276.0275.1675.4075.40-0.48%357,0550.99
Oct 01, 202676.0076.9075.3075.7675.76-1.53%295,2620.82
Sep 30, 202678.3078.7676.9476.9476.94-0.82%304,4050.84
Sep 29, 202678.2278.9077.4877.5877.58-1.25%312,1710.85
Sep 28, 202679.2080.0876.9678.5678.56+0.00%446,9281.22
Sep 25, 202677.7879.2277.7478.5678.56+0.49%408,0671.12
Sep 24, 202676.0079.0275.7878.1878.18+2.98%605,0181.68
Sep 23, 202676.7676.8075.8475.9275.92-0.71%249,9880.68
Sep 22, 202674.6076.9274.4876.4676.46+2.60%249,7910.68
Sep 21, 202674.2074.9873.7874.5274.52+0.30%235,3100.63
Sep 18, 202674.7674.9074.2674.3074.30-0.99%783,0822.13
Sep 17, 202674.9075.7474.7875.0475.04+0.48%257,1000.69
Sep 16, 202674.6675.1074.1474.6874.68+0.24%292,4730.77
Sep 15, 202674.3474.6273.5674.5074.50-0.35%236,9720.61
Sep 14, 202673.3275.1673.3274.7674.76+1.96%324,8390.83
Sep 11, 202673.3474.3073.2473.3273.32-0.03%324,0090.83
Sep 10, 202674.7474.9473.0673.3473.34-1.82%438,1361.13
Sep 09, 202674.4075.5274.3074.7074.70-2.28%398,4161.03
Sep 08, 202675.2677.5075.1076.4476.44+1.11%279,1300.71
Sep 07, 202675.5075.9875.3675.6075.60-1.10%204,1150.52
Sep 04, 202676.3876.7275.3476.4476.44+0.03%361,3560.92
Sep 03, 202676.5077.6676.3876.4276.42-0.78%387,7080.99
Sep 02, 202676.7477.9076.4677.0277.02-0.49%404,0241.02
Sep 01, 202679.0279.8877.4077.4077.40-2.17%655,6091.68
Aug 31, 202680.4280.6279.1279.1279.12-1.62%443,9161.14
Aug 28, 202680.4081.4080.4080.4280.42-0.35%188,4390.48
Aug 27, 202680.5080.8279.7680.7080.70-0.25%185,6590.46
Aug 26, 202680.7281.6480.7280.9080.90+0.75%196,5280.46
Aug 25, 202680.7681.4080.3080.3080.30-1.21%194,6560.45
Aug 24, 202679.8481.9279.8481.2881.28+2.11%252,0820.58