TipRanks
Go Ultimate55% OFF

Beiersdorf (0DQ7) Historical Prices

GB:0DQ7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202682.3583.5281.7882.6482.64+1.68%10,8900.14
Oct 29, 202681.4282.7281.0281.2781.27-0.14%135,5391.73
Oct 28, 202679.7081.4179.5281.3981.39+0.53%1,4360.02
Oct 27, 202682.9283.0079.1280.9680.96-2.55%99,6781.30
Oct 26, 202684.2584.4683.0483.0883.08-1.24%49,2150.63
Oct 23, 202682.9385.0482.2484.1284.12+2.39%4,5360.05
Oct 22, 202681.2982.3781.2482.1682.16+1.21%4,8250.06
Oct 21, 202681.5881.9681.1881.1881.18-0.81%954,61113.63
Oct 20, 202682.2882.3681.4081.8481.84-0.15%3,0870.04
Oct 19, 202681.1082.1480.9681.9681.96+0.52%1,3650.02
Oct 16, 202681.2581.6280.8881.5481.54-0.02%229,8163.36
Oct 15, 202681.8082.4081.0081.5681.56+0.69%59,2490.86
Oct 14, 202680.1481.1280.2481.0081.00+1.66%51,3160.74
Oct 13, 202679.4880.3279.1879.6879.68+0.56%10,7530.15
Oct 12, 202678.4479.3778.4679.2479.24+1.46%7,3240.10
Oct 09, 202679.3779.1278.1078.1078.10+0.70%1,9590.03
Oct 08, 202676.7977.9276.6077.5677.56+0.48%204,9622.91
Oct 07, 202676.1677.4975.8877.1977.19+1.08%269,1883.96
Oct 06, 202674.8076.5074.6076.3676.36+0.90%4,0990.06
Oct 05, 202675.9476.3075.6075.6875.68+0.37%8360.01
Oct 02, 202675.6776.0675.2275.4075.40-0.48%6,5130.09
Oct 01, 202676.1276.7875.3475.7675.76-2.12%119,2931.60
Sep 30, 202677.9178.6477.4077.4077.40-0.30%16,2660.19
Sep 29, 202678.1678.8677.6477.6477.64-0.96%18,8530.20
Sep 28, 202679.1680.0277.0478.3978.39-0.35%26,2610.27
Sep 25, 202677.9379.2277.9078.6678.66+0.36%285,8723.05
Sep 24, 202675.9278.9675.6878.3878.38+2.61%455,2635.19
Sep 23, 202676.7076.8875.9276.3976.39+0.53%298,3723.47
Sep 22, 202674.5976.8474.4075.9875.98+2.00%157,5111.88
Sep 21, 202674.3274.9673.8074.4974.49+0.26%100,3721.18
Sep 18, 202674.7074.8874.2874.3074.30-1.16%350,8424.34
Sep 17, 202674.9275.6874.7475.1775.17+0.65%85,6151.06
Sep 16, 202674.6474.9874.2074.6974.69+0.26%86,8391.00
Sep 15, 202674.3874.5973.6474.5074.50-0.75%8700.01
Sep 14, 202673.6075.1073.2675.0675.06+2.37%2,2970.02
Sep 11, 202673.3674.2273.3273.3273.32+0.00%2,4100.03
Sep 10, 202674.6874.8673.1473.3273.32-1.64%1,3530.01
Sep 09, 202674.4275.4874.3274.5474.54-3.02%3,2020.03
Sep 08, 202675.3877.3075.1076.8676.86+1.59%17,9510.18
Sep 07, 202675.9276.3475.4475.6675.66-0.86%1320.00
Sep 04, 202676.5476.5875.4076.3276.32-0.57%1,2450.01
Sep 03, 202676.5277.5676.4076.7676.76+0.03%37,0370.38
Sep 02, 202676.9977.8276.5676.7476.74-1.08%7,4860.08
Sep 01, 202679.1779.6877.4677.5877.58-2.05%10,6160.11
Aug 31, 202680.4880.5079.1879.2079.20-1.49%3,1960.03
Aug 28, 202680.5181.3280.2080.4080.40-0.47%16,8260.17
Aug 27, 202680.6581.1879.9080.7880.78-0.17%4,9450.05
Aug 26, 202680.5081.6280.4080.9280.92+0.60%8,8050.08
Aug 25, 202680.8981.1080.4480.4480.44-0.89%8,1430.08
Aug 24, 202679.7581.7879.5881.1681.16+2.04%169,3471.60