Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Beiersdorf AG (BEI.DE)
BEI.DE
Beiersdorf AG (BEI.DE)
74.5200 €
+0.2200 (%+0.30)
Overview
Technicals
Financial Statements
Comments
Archive

BEI.DE: Beiersdorf AG Historical Data

Historical price data, yearly archive and performance analysis for Beiersdorf AG.

Historical Chart

Loading chart...

Average

OPEN 109.7344
CLOSE 109.6597

Low

LOW 87.02

High

HIGH 137.7
DATE OPEN HIGH LOW CLOSE
01/02/2025 123.15 124.05 122.55 123.7
01/03/2025 123.55 124.1 122.3 122.45
01/06/2025 122.35 124.25 120.85 123
01/07/2025 122.35 127.4 122.3 127
01/08/2025 126.25 127.2 125.2 127
01/09/2025 128.4 130.1 127.45 128.1
01/10/2025 128.1 128.45 125.95 127.25
01/13/2025 126.75 127.05 125.35 126.1
01/14/2025 123.75 125.3 123.7 123.7
01/15/2025 122.95 124.1 122.15 123.6
01/16/2025 124.5 125.8 124.05 124.95
01/17/2025 125.5 127.15 124.9 126.2
01/20/2025 126.3 126.7 125.45 125.45
01/21/2025 125.15 125.7 124.6 124.75
01/22/2025 124.45 128.1 124.45 126.35
01/23/2025 126.55 126.55 125.45 125.95
01/24/2025 126.25 127.85 125.4 125.95
01/27/2025 126.25 128.9 125.9 128.9
01/28/2025 128.6 130 128.3 128.7
01/29/2025 128 128.95 126.45 127.9
01/30/2025 128.2 130.9 128.15 130.4
01/31/2025 130.9 131.4 128.65 128.95
02/03/2025 127 129.1 126.25 128.85
02/04/2025 128.4 128.6 126.4 126.95
02/05/2025 126.45 126.95 125.85 126.3
02/06/2025 126.9 127.15 125.45 126.65
02/07/2025 125.95 126.95 124.8 126.4
02/10/2025 126.65 128.25 126.2 128.25
02/11/2025 128.25 128.75 127.05 127.7
02/12/2025 128.25 128.7 125.9 126.9
02/13/2025 126.7 127.75 124.45 127.05
02/14/2025 126.95 127.2 125.7 125.75
02/17/2025 124.95 127.3 124.95 127.2
02/18/2025 127.5 128.4 126 127.75
02/19/2025 128.3 128.8 126.35 126.9
02/20/2025 127.25 127.45 125.95 127.2
02/21/2025 127.4 128.35 127.05 128.15
02/24/2025 129.05 129.5 128.3 129.05
02/25/2025 128.6 128.95 124.7 125.9
02/26/2025 125.7 128.4 125.65 127.15
02/27/2025 129 132.4 127.6 131.75
02/28/2025 131.1 134.3 130.85 132.25
03/03/2025 131.6 135.1 130.7 134.7
03/04/2025 134.5 136.2 133.2 136.2
03/05/2025 136.1 137.7 135.3 137.1
03/06/2025 136.4 136.85 133.1 134.5
03/07/2025 134.25 134.3 130.8 133.15
03/10/2025 133.55 136.25 133.5 135.45
03/11/2025 135.4 136.05 133.95 134.45
03/12/2025 134.9 136.05 134.35 135.85
03/13/2025 136.1 136.25 132.65 133.75
03/14/2025 134.55 135.45 133.05 134.05
03/17/2025 134 134 132.05 133.65
03/18/2025 134.15 134.15 130.4 131.55
03/19/2025 130.85 132.3 130.05 131.35
03/20/2025 131.15 131.95 130.4 130.85
03/21/2025 128.2 129.2 126.2 127.2
03/24/2025 127.85 128 121.9 121.9
03/25/2025 121.9 122.4 118.2 118.7
03/26/2025 118.4 119.25 117.65 118.05
03/27/2025 118.4 120.35 117.3 119.85
03/28/2025 119.45 121.3 119.3 120.35
03/31/2025 119.9 120.7 118.45 119.4
04/01/2025 120.1 120.3 118.5 118.9
04/02/2025 118.5 120.35 118.25 120.35
04/03/2025 120.05 122.6 120.05 120.85
04/04/2025 121.2 125.2 120.15 120.4
04/07/2025 115.8 117.45 112.8 112.8
04/08/2025 113.5 116.55 112.9 116.4
04/09/2025 114.7 115.1 110.95 112.95
04/10/2025 116.05 118.25 115.45 115.8
04/11/2025 116.9 117.05 114.25 114.85
04/14/2025 116.65 118.15 115.85 117.55
04/15/2025 121 121.7 115.35 118.95
04/16/2025 118.95 120.25 117.7 120.25
04/17/2025 120.1 120.45 118.95 119.15
04/22/2025 118.45 119.35 117 118.95
04/23/2025 119.2 121.35 118.8 120.35
04/24/2025 120.05 121.2 119.7 120.95
04/25/2025 120.8 121.25 119.65 119.85
04/28/2025 120.85 122.1 120.55 121.15
04/29/2025 121.75 123.15 121.25 122.7
04/30/2025 123.6 124.5 122.6 124
05/02/2025 124.2 126.05 123.2 124.85
05/05/2025 125.45 127 125.45 126.85
05/06/2025 126.3 127.45 121.15 121.6
05/07/2025 119.65 120.55 118.2 120
05/08/2025 120.85 122 119.65 119.9
05/09/2025 119.75 121.4 119.35 120.75
05/12/2025 121.2 122.65 119.9 121.9
05/13/2025 122.2 122.45 118.7 119.35
05/14/2025 119.05 119.25 118.05 118.7
05/15/2025 118.85 119.5 118.25 119.3
05/16/2025 120.3 121.4 119.5 119.85
05/19/2025 119.55 121 119.55 120.9
05/20/2025 121 122 120.55 121.5
05/21/2025 121 122.45 120.65 122.45
05/22/2025 122 122.15 120.2 120.95
05/23/2025 120.95 121.05 119.1 120.45
05/26/2025 121.1 121.75 120.65 120.8
05/27/2025 121 122.6 120.4 122.4
05/28/2025 122.2 122.4 120.5 120.5
05/29/2025 120.35 121.55 120.05 120.7
05/30/2025 121 122.55 120.55 120.65
06/02/2025 119.9 120.3 117.6 118.05
06/03/2025 118.8 118.95 115.65 116.9
06/04/2025 116.95 119.05 116.5 118.95
06/05/2025 119.8 120.1 118.25 118.6
06/06/2025 118.65 119.95 118.3 119.75
06/09/2025 119.5 119.75 118 118.15
06/10/2025 118.4 119.3 118.25 118.8
06/11/2025 118.25 119.05 117.95 118.45
06/12/2025 117.6 118.1 117.1 117.1
06/13/2025 116 117 115.45 115.45
06/16/2025 114.25 114.35 110 110.55
06/17/2025 109.65 110.9 109.05 109.7
06/18/2025 107.65 109 106.95 107.35
06/19/2025 105.95 107.25 105.9 106.05
06/20/2025 106.15 107.7 105.8 106.5
06/23/2025 105.5 108.4 105.4 107.25
06/24/2025 109 109.8 108 108.1
06/25/2025 107.85 108.5 106.75 106.75
06/26/2025 106.85 107.3 105.95 105.95
06/27/2025 106.55 107.7 106.55 106.9
06/30/2025 107.75 108 106.4 106.6
07/01/2025 106.85 108 105.95 107.9
07/02/2025 108.2 108.35 106.85 107.85
07/03/2025 108.15 109 107.6 108.15
07/04/2025 107.8 108.45 107.35 107.95
07/07/2025 108.1 108.2 107.2 108.2
07/08/2025 107.85 109.45 107.45 108.8
07/09/2025 108.95 110.1 108.35 109.3
07/10/2025 109.55 110.95 109.5 110.9
07/11/2025 111 111 108.85 109.25
07/14/2025 108.5 109.5 108.1 109
07/15/2025 109 109.75 108.6 108.7
07/16/2025 108.5 109 107.8 107.85
07/17/2025 108.5 108.7 107.6 107.6
07/18/2025 108.2 108.35 107.45 107.45
07/21/2025 107.5 107.55 106.2 107.4
07/22/2025 107.1 108.8 106.95 108.7
07/23/2025 110.5 111.3 109.6 111.1
07/24/2025 112.15 113.1 111.15 111.55
07/25/2025 111.15 111.9 110.6 111.55
07/28/2025 112.6 112.85 110.65 111.25
07/29/2025 111.4 111.9 110.05 110.7
07/30/2025 110.65 111.5 110.25 110.25
07/31/2025 109.9 110.7 108.75 109
08/01/2025 108.45 108.95 107.45 108.2
08/04/2025 108.15 108.6 107.75 108.4
08/05/2025 108.4 108.8 106.15 106.5
08/06/2025 99.5 99.74 92.52 97.6
08/07/2025 98.06 101.05 98.02 100.65
08/08/2025 100.9 102.3 100.25 100.65
08/11/2025 100.85 101.55 99.04 99.04
08/12/2025 99.32 99.84 98.22 98.68
08/13/2025 98.34 101.4 98.34 101.1
08/14/2025 102.65 102.65 100.85 101.1
08/15/2025 101.1 103.25 101.1 101.8
08/18/2025 101.85 102.8 101.65 102.7
08/19/2025 102.65 103.55 102.55 102.9
08/20/2025 103.05 103.4 101.75 102.95
08/21/2025 102.85 102.85 100.25 100.75
08/22/2025 100.45 100.95 99.28 99.56
08/25/2025 99.4 100.25 98.96 99.18
08/26/2025 98.5 100.05 98.4 98.68
08/27/2025 98.76 99.36 98.72 98.92
08/28/2025 99.14 100.4 99.06 99.32
08/29/2025 99.24 99.66 98.24 98.24
09/01/2025 98.56 99 97.54 97.74
09/02/2025 97.34 99.82 96.74 97.58
09/03/2025 97.76 98.14 97.1 98
09/04/2025 98.1 99.44 98.02 98.9
09/05/2025 98.98 98.98 96.9 97.32
09/08/2025 96.98 97.94 96.42 97.94
09/09/2025 97.9 99.48 97.6 97.6
09/10/2025 97 97.8 95.36 95.44
09/11/2025 95.8 96.08 94.5 94.5
09/12/2025 94.96 95.18 94.38 94.4
09/15/2025 94.66 95.36 94.2 94.66
09/16/2025 92.36 93.7 91.96 92.14
09/17/2025 91.62 93.08 91.34 93.08
09/18/2025 92.76 92.96 90.44 91.5
09/19/2025 91.08 91.2 89.7 89.86
09/22/2025 90 90.5 88.96 88.96
09/23/2025 88.88 90.02 88.46 89.54
09/24/2025 89.42 89.56 88.3 88.38
09/25/2025 88.16 89.14 87.3 87.3
09/26/2025 87.76 88.42 87.02 88.42
09/29/2025 88.42 88.92 87.68 88.48
09/30/2025 88.04 89.42 87.98 89
10/01/2025 89.1 89.82 88.46 88.7
10/02/2025 89.02 90.78 88.86 90.78
10/03/2025 90.7 90.9 90.04 90.52
10/06/2025 90.56 91.14 90.04 90.82
10/07/2025 91 91.78 90.98 91.72
10/08/2025 91.58 92 90.72 91.88
10/09/2025 91.9 91.9 90.34 90.74
10/10/2025 91.56 91.9 90.26 90.44
10/13/2025 90.98 91.06 90.18 90.24
10/14/2025 90.52 91.56 90.44 90.66
10/15/2025 91.4 92.42 91.4 92.38
10/16/2025 92.68 93.44 92.3 93.4
10/17/2025 93.22 95.5 93.08 94.94
10/20/2025 94.92 96.24 94.92 96.14
10/21/2025 96.22 96.34 95.2 95.66
10/22/2025 95 96.2 93.98 96.12
10/23/2025 95 97.38 95 96.4
10/24/2025 96.22 96.58 94.5 94.96
10/27/2025 94.56 94.76 92.92 93.98
10/28/2025 94.12 94.66 92.48 92.48
10/29/2025 92.1 92.38 90.72 91.48
10/30/2025 91.5 92.18 91 91.98
10/31/2025 92.2 92.62 91.48 91.72
11/03/2025 91.22 92.22 90.88 91.5
11/04/2025 91 92.94 90.94 92.84
11/05/2025 92.88 93.42 92.68 93.4
11/06/2025 93.54 94.42 92.9 93.28
11/07/2025 93.16 93.92 92.66 93.58
11/10/2025 94 94.48 92.5 92.72
11/11/2025 93.24 94.6 93.06 93.86
11/12/2025 94.22 94.66 93.64 93.64
11/13/2025 94 94.28 91.92 92.08
11/14/2025 92.02 92.26 90.84 91.26
11/17/2025 91.4 91.52 90.04 90.06
11/18/2025 89.42 89.84 88.84 89.02
11/19/2025 88.9 89.46 88.68 88.68
11/20/2025 88.98 89.26 87.34 87.76
11/21/2025 87.74 89.58 87.7 89.2
11/24/2025 90.04 91.06 89.78 90.3
11/25/2025 90.1 92.2 89.52 92.14
11/26/2025 92.4 92.76 91.48 92.06
11/27/2025 92.3 92.74 91.78 92.34
11/28/2025 92.52 92.98 92.38 92.66
12/01/2025 92.56 93.24 91.48 91.68
12/02/2025 92.06 92.14 90.12 90.9
12/03/2025 90.6 91.3 90.22 90.5
12/04/2025 90.28 91.62 90.28 90.9
12/05/2025 91.02 91.12 90.08 90.74
12/08/2025 91.1 91.1 87.98 88.44
12/09/2025 88.28 92.22 88.16 91.6
12/10/2025 91.64 93.1 90.98 93.1
12/11/2025 92.6 95.66 92.06 94.22
12/12/2025 94.1 94.2 92.66 93.36
12/15/2025 93.34 94.36 93.34 94.26
12/16/2025 94.02 94.94 93.2 93.76
12/17/2025 93.72 94.92 93.16 94.84
12/18/2025 94.84 95 93.8 94.4
12/19/2025 94.02 95 93.32 94.04
12/22/2025 93.54 93.94 92.18 93.04
12/23/2025 92.86 93.5 92.4 92.9
12/29/2025 92.48 93.58 92.48 93.34
12/30/2025 93 93.4 92.74 93.4