TipRanks
Go Ultimate55% OFF

Beiersdorf (1BEI) Historical Prices

IT:1BEI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202682.6089.6480.1082.6082.60+1.62%00.00
Oct 29, 202681.2889.6480.0081.2881.28-0.10%00.00
Oct 28, 202680.2080.2080.2081.3681.36+0.52%100.14
Oct 27, 202682.6082.6079.6280.9480.94-2.62%831.02
Oct 26, 202684.2084.2082.9883.1283.12-1.26%560.69
Oct 23, 202682.7684.7282.7684.1884.18+2.46%5036.78
Oct 22, 202682.1683.1079.6682.1682.16+0.71%00.00
Oct 21, 202681.5889.6479.1281.5881.58-0.34%00.00
Oct 20, 202681.8682.9680.4081.8681.86-0.20%00.00
Oct 19, 202681.4081.4081.4082.0282.02+0.51%100.11
Oct 16, 202680.8080.8080.7281.6081.60-0.44%1051.04
Oct 15, 202682.0682.3881.5881.9681.96+1.29%1401.42
Oct 14, 202680.5881.0080.5880.9280.92+6.92%3703.88
Oct 13, 202675.6875.4875.4875.6875.68+0.00%00.00
Oct 12, 202675.6875.4875.4875.6875.68+0.00%00.00
Oct 09, 202675.6875.4875.4875.6875.68+0.00%00.00
Oct 08, 202675.6875.4875.4875.6875.68+0.00%00.00
Oct 07, 202675.6875.4875.4875.6875.68+0.00%00.00
Oct 06, 202675.6875.4875.4875.6875.68+0.00%00.00
Oct 05, 202675.4875.4875.4875.6875.68+0.61%60.06
Oct 02, 202675.2276.4674.3275.2275.22-0.90%00.00
Oct 01, 202675.9081.6473.5475.9075.90-1.91%00.00
Sep 30, 202677.3878.3072.7077.3877.38-0.28%00.00
Sep 29, 202678.1278.1278.1277.6077.60-1.05%350.24
Sep 28, 202679.4279.4278.1878.4278.42-0.28%7124.79
Sep 25, 202678.8878.8878.8878.6478.64+1.08%400.25
Sep 24, 202677.8084.6476.6277.8077.80+2.26%00.00
Sep 23, 202676.0878.2870.2276.0876.08-0.76%00.00
Sep 22, 202676.6680.5670.2276.6676.66+2.65%00.00
Sep 21, 202674.3874.3874.3874.6874.68+0.40%10.01
Sep 18, 202674.3877.4670.2274.3874.38-1.12%00.00
Sep 17, 202675.2276.1070.2275.2275.22+1.13%00.00
Sep 16, 202674.3875.5270.2274.3874.38-0.05%00.00
Sep 15, 202674.42112.0070.2274.4274.42-0.80%00.00
Sep 14, 202674.5074.5074.5075.0275.02+2.07%500.28
Sep 11, 202673.50109.0070.2273.5073.50+0.30%00.00
Sep 10, 202673.9073.9073.9073.2873.28-1.74%10.01
Sep 09, 202676.4076.4075.0074.5874.58-2.94%780.42
Sep 08, 202676.8499.6476.4076.8476.84+1.64%00.00
Sep 07, 202675.60114.0074.2275.6075.60-1.07%00.00
Sep 04, 202675.6275.6275.6276.4276.42-0.52%600.32
Sep 03, 202676.6276.6276.6276.8276.82+0.05%500.27
Sep 02, 202676.78116.0076.2476.7876.78-1.39%00.00
Sep 01, 202677.8677.8677.8677.8677.86-1.84%00.00
Aug 31, 202679.4479.4479.4479.3279.32-1.42%240.13
Aug 28, 202681.3081.3080.7080.4680.46-0.37%2061.10
Aug 27, 202680.7680.7680.7680.7680.76-0.20%00.00
Aug 26, 202681.0081.0081.0080.9280.92+0.55%250.13
Aug 25, 202680.4480.4480.4480.4880.48-1.06%1500.77
Aug 24, 202681.3481.3481.3481.3481.34+2.24%00.00