BEI.DE: Beiersdorf AG Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 30.4878

CLOSE 30.5513

Low

LOW 19.67

High

HIGH 46.67

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	22	23.67	22	22.22
01/04/2000	23.23	23.67	21.33	23.67
01/05/2000	21.5	21.5	20.7	21.33
01/06/2000	21.3	22.12	21.3	21.87
01/07/2000	22.03	22.33	21.33	22.33
01/10/2000	22	22.74	22	22.67
01/11/2000	22.67	22.67	21.87	21.88
01/12/2000	21.67	21.83	21.3	21.72
01/13/2000	21.5	22.16	21.5	22.16
01/14/2000	21.7	22.83	21.7	22.58
01/17/2000	22.07	23.33	21.87	23.33
01/18/2000	23	23.17	22.42	22.67
01/19/2000	22.33	23.33	22.33	23.3
01/20/2000	22.83	23	21.83	22.12
01/21/2000	21.67	22	21.57	21.8
01/24/2000	21.73	21.83	21.58	21.63
01/25/2000	21.5	21.73	21.33	21.33
01/26/2000	21.73	22.67	21.73	22.5
01/27/2000	22.6	22.78	22.33	22.67
01/28/2000	21.87	22.67	21.87	22.67
01/31/2000	22.63	22.67	21.52	21.52
02/01/2000	21.42	22.67	21.42	22.67
02/02/2000	22.67	22.67	21.9	22.33
02/03/2000	22.33	22.9	22.33	22.65
02/04/2000	22.8	22.83	22.5	22.67
02/07/2000	22.33	22.83	21.7	22.4
02/08/2000	22.8	23.17	22.52	22.67
02/09/2000	22.67	23	22.55	22.58
02/10/2000	22.8	25.33	22.3	25.33
02/11/2000	23.97	24.83	22.92	24.83
02/14/2000	23.3	24.17	22.83	23.67
02/15/2000	23.67	24.67	23.33	23.93
02/16/2000	23.67	24.33	23.4	24.13
02/17/2000	23.8	23.8	22.3	22.42
02/18/2000	22.43	23	22.43	22.43
02/21/2000	23.13	23.13	22.37	22.57
02/22/2000	22.34	23.28	22.34	22.93
02/23/2000	22.67	22.67	22.33	22.33
02/24/2000	22.77	22.77	21.78	21.83
02/25/2000	22.13	22.13	21.33	21.33
02/28/2000	21.33	21.53	20.5	20.67
02/29/2000	20.82	21.23	20.75	20.95
03/01/2000	20.83	20.83	20.03	20.17
03/02/2000	20	20.33	19.67	20.17
03/03/2000	20.17	20.83	20.17	20.83
03/06/2000	20.67	21.27	20.17	20.33
03/07/2000	20.83	20.96	20.33	20.63
03/08/2000	20.83	20.83	20.26	20.67
03/09/2000	20.77	20.77	20.2	20.2
03/10/2000	20.52	20.52	19.95	19.95
03/13/2000	20.58	21.93	20.13	21.33
03/14/2000	21.67	21.67	20.24	20.33
03/15/2000	20.33	20.83	20.17	20.17
03/16/2000	20.18	21.17	20.18	20.93
03/17/2000	21.28	21.3	20.83	21.28
03/20/2000	21	21.33	21	21.27
03/21/2000	21.23	21.5	20.33	21.27
03/22/2000	21	21.63	21	21.6
03/23/2000	21.5	21.67	21.17	21.42
03/24/2000	21.42	22.93	21.42	22.67
03/27/2000	22.67	24	22.67	23.73
03/28/2000	23.5	24.16	23.33	24
03/29/2000	24.23	24.83	23.73	24.1
03/30/2000	24	24.17	23.83	24
03/31/2000	24	25.33	23.83	25.33
04/03/2000	25.33	25.33	23.27	23.33
04/04/2000	23.5	24	23.33	23.33
04/05/2000	23.33	23.5	22.38	23
04/06/2000	23.33	24.17	23.33	23.33
04/07/2000	23.17	23.63	23.17	23.2
04/10/2000	23.6	24.37	23.03	24.37
04/11/2000	23.52	23.52	22.85	22.87
04/12/2000	23.32	23.5	23.13	23.33
04/13/2000	22.73	23.33	22.67	22.92
04/14/2000	23	23.5	22.33	22.33
04/17/2000	22.17	22.67	22.17	22.67
04/18/2000	22.37	23.33	22.37	22.73
04/19/2000	22.4	23.47	22.4	23.3
04/20/2000	23.33	23.47	22.67	22.67
04/21/2000	22.67	22.67	22.67	22.67
04/24/2000	22.67	22.67	22.67	22.67
04/25/2000	23.1	23.33	22.6	22.6
04/26/2000	23.16	23.35	22.93	22.93
04/27/2000	23.17	23.33	23	23
04/28/2000	23.33	24	23.33	23.9
05/01/2000	23.9	23.9	23.9	23.9
05/02/2000	24.42	24.42	23.5	23.63
05/03/2000	23.83	23.83	23.5	23.67
05/04/2000	23.5	24.27	23.5	24.17
05/05/2000	24.16	25.17	24.16	25
05/08/2000	24.93	26	24.55	25.5
05/09/2000	25.33	26.67	25.1	26.6
05/10/2000	25.83	26	25.27	25.45
05/11/2000	24.67	25.33	24.39	24.39
05/12/2000	24.37	25.67	24.37	25.6
05/15/2000	25.47	25.83	25.33	25.66
05/16/2000	25.83	26.08	25.57	25.67
05/17/2000	25.74	26.83	25.74	26.53
05/18/2000	26.75	28.67	26.75	28.27
05/19/2000	28.34	28.62	26.83	27.67
05/22/2000	27.33	28.83	27.33	28.67
05/23/2000	28.33	28.83	27.33	28.83
05/24/2000	27.33	29.17	27.33	29.17
05/25/2000	29	29	28	28.33
05/26/2000	28.33	28.33	26.63	26.63
05/29/2000	27.33	27.33	26.67	26.67
05/30/2000	27.32	27.87	27.17	27.5
05/31/2000	28.33	28.33	26.5	27.17
06/01/2000	27.33	28.5	27.33	28.33
06/02/2000	28.27	28.33	26.67	26.83
06/05/2000	28.3	28.62	27.17	28.62
06/06/2000	28.6	29.67	27.17	29.67
06/07/2000	29.17	29.17	28.33	28.33
06/08/2000	28.25	28.83	28.22	28.6
06/09/2000	28.79	29.63	28.67	28.93
06/12/2000	29	29.5	29	29.5
06/13/2000	29.17	29.83	29	29.83
06/14/2000	29.67	29.67	28.58	29
06/15/2000	28.67	29.83	28.5	28.5
06/16/2000	28.67	29.67	28.6	29.53
06/19/2000	29.53	29.53	29.03	29.47
06/20/2000	28.93	32	28.93	29.54
06/21/2000	29.4	31.33	29.4	31.33
06/22/2000	31.17	31.33	30.17	30.5
06/23/2000	30	31.33	30	31.33
06/26/2000	31.3	31.3	30.33	30.67
06/27/2000	31	31	30.17	30.33
06/28/2000	30	30	29.42	29.5
06/29/2000	29.97	30.08	29.42	29.42
06/30/2000	29.93	30	27.67	30
07/03/2000	29.83	31.67	29.82	31.6
07/04/2000	31.67	34.3	31.6	33
07/05/2000	33.03	33.25	29.5	29.5
07/06/2000	31.67	34.17	30	31.33
07/07/2000	31.55	32.33	31.18	31.67
07/10/2000	31.83	33	31	33
07/11/2000	32	32.5	31.5	32
07/12/2000	33	33	32	32.5
07/13/2000	32.67	33	32.17	33
07/14/2000	33	33.07	32.67	32.87
07/17/2000	32.98	33.08	32.9	33.08
07/18/2000	33.33	33.83	33.33	33.83
07/19/2000	34	34.13	32.67	33.63
07/20/2000	32.67	33.33	32.67	33.08
07/21/2000	33	33.17	32.67	33.17
07/24/2000	33	33	32.57	32.67
07/25/2000	33	33	32.5	32.67
07/26/2000	33	33	33	33
07/27/2000	33	33.97	32.85	33.97
07/28/2000	32.67	34	32.67	33.38
07/31/2000	33.17	39.33	33.17	37
08/01/2000	35.18	37.33	35.17	36.33
08/02/2000	36	36.63	34.33	34.87
08/03/2000	35.33	36.67	35.17	36.67
08/04/2000	36.67	39.27	36	38.83
08/07/2000	39.28	39.32	38.07	38.07
08/08/2000	38.83	38.83	35.58	35.58
08/09/2000	36.67	36.67	35	36
08/10/2000	37.5	38.33	36.33	37.67
08/11/2000	36.59	36.67	35.33	36.67
08/14/2000	36.17	36.67	34	35
08/15/2000	34.33	38	34.33	38
08/16/2000	35.77	35.77	34.33	35.33
08/17/2000	35.33	35.33	32	32.33
08/18/2000	32.3	34	32.3	33.83
08/21/2000	33.4	34.17	33.37	34.17
08/22/2000	33.5	34.67	33.5	34.67
08/23/2000	33.4	34.5	33.33	34.5
08/24/2000	33.5	34.37	33.33	34
08/25/2000	34.4	36.33	34	36.33
08/28/2000	36.33	36.33	34.67	36.33
08/29/2000	36.03	36.17	34.03	35.67
08/30/2000	35.5	36	33.67	35.83
08/31/2000	35.95	36.33	33.67	33.67
09/01/2000	34.17	38.33	34.17	34.33
09/04/2000	36.33	37.33	36.33	37.33
09/05/2000	37	37.4	36	36.67
09/06/2000	36.67	38.33	36.37	37.5
09/07/2000	37.33	37.33	36.67	36.83
09/08/2000	36.83	36.83	35.05	36.67
09/11/2000	37	37	35.5	35.5
09/12/2000	36	36	35.5	35.67
09/13/2000	35.67	35.67	35	35.33
09/14/2000	35.17	37.8	35.17	37.8
09/15/2000	37.03	38	35	35
09/18/2000	35.38	35.38	34.85	35
09/19/2000	35	37	35	37
09/20/2000	36.66	37.67	36.17	36.67
09/21/2000	36.83	36.83	34.95	34.95
09/22/2000	35.17	35.33	34.95	35.33
09/25/2000	35.5	35.66	34.83	34.87
09/26/2000	34.97	35.5	34.57	35.47
09/27/2000	34.83	35.67	34.6	35.33
09/28/2000	35.63	36	35.63	35.84
09/29/2000	36.3	36.33	35	35.67
10/02/2000	34.97	36.93	34.97	36.33
10/03/2000	36.33	36.33	36.33	36.33
10/04/2000	36.83	36.83	35.02	35.37
10/05/2000	35.67	36.33	35.02	35.02
10/06/2000	36	36.83	36	36.67
10/09/2000	36.55	37	35.67	37
10/10/2000	36.17	37.33	36.17	37
10/11/2000	37.33	37.33	34.93	35.13
10/12/2000	35.3	35.9	34.97	35
10/13/2000	34.93	36	34.93	36
10/16/2000	35.67	36.05	35.33	35.92
10/17/2000	35.93	38.17	35.93	36.67
10/18/2000	37	37.97	37	37.33
10/19/2000	37.67	37.75	36.33	36.83
10/20/2000	37	37.17	35.37	36.75
10/23/2000	36	36.67	35.67	36.6
10/24/2000	36.5	37	35.33	35.93
10/25/2000	36.4	38.33	36.33	38.33
10/26/2000	37.33	38.33	37.33	38.33
10/27/2000	38.33	39.33	36.7	36.7
10/30/2000	37.17	39.33	37.17	39.33
10/31/2000	38.97	39.5	37.67	37.67
11/01/2000	39.17	39.33	38.5	39
11/02/2000	39.3	46	39.25	43.33
11/03/2000	41.33	43.33	40.33	41.18
11/06/2000	45	45	41.67	41.67
11/07/2000	41.73	43.33	41.67	43.3
11/08/2000	42.67	46.67	42.67	46.67
11/09/2000	46.17	46.17	43.9	44.67
11/10/2000	44.67	44.67	43.5	44.63
11/13/2000	43.4	44.83	42.63	43.33
11/14/2000	42	43.63	36.33	40.33
11/15/2000	40	40.6	38.5	38.5
11/16/2000	38.67	39.5	37.37	38
11/17/2000	38	38.33	36.7	37
11/20/2000	37	39.97	37	39.97
11/21/2000	39.83	39.83	38.18	38.33
11/22/2000	38.33	38.67	37.5	38.67
11/23/2000	37.62	40.33	37.62	40.02
11/24/2000	40	41.33	40	41.03
11/27/2000	41.37	41.5	40.92	41.17
11/28/2000	41.48	42	40.33	40.33
11/29/2000	40.33	42.67	40	42.67
11/30/2000	42.97	45.67	40.5	40.5
12/01/2000	44.33	44.33	37.33	38.83
12/04/2000	39	39	35.83	38.3
12/05/2000	38.87	42	38.37	41.97
12/06/2000	42	43	40.43	42.5
12/07/2000	41.97	44	41.17	43.63
12/08/2000	42.17	43.33	42.17	42.75
12/11/2000	44.67	44.8	38.67	39.93
12/12/2000	40	40	37.07	38.33
12/13/2000	38.5	39.23	38	38.97
12/14/2000	38.92	41	38.92	39.6
12/15/2000	40.27	40.27	37.4	37.5
12/18/2000	38.27	39.3	37.67	37.67
12/19/2000	38.13	38.33	37.5	38.33
12/20/2000	38.6	38.6	37.33	37.83
12/21/2000	37.67	37.67	36.17	36.7
12/22/2000	37.58	37.67	35.03	37
12/25/2000	37	37	37	37
12/26/2000	37	37	37	37
12/27/2000	35.33	35.43	35	35.33
12/28/2000	35.43	37.5	34.95	36.13
12/29/2000	37.23	37.27	35.25	37.17

Menu

Create your free account now!

BEI.DE: Beiersdorf AG Historical Data

2000 Historical Chart

Average

Low

High