BEI.DE: Beiersdorf AG Historical Data

2019 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 100.6115

CLOSE 100.7158

Low

LOW 80.6

High

HIGH 117.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	90.94	92.24	90.8	91.86
01/03/2019	91.3	91.64	90.36	91.36
01/04/2019	91.94	92.32	91.12	92.18
01/07/2019	92.26	92.28	90.62	91.28
01/08/2019	90.64	91.94	90.38	90.68
01/09/2019	90.7	91.24	89.54	90.26
01/10/2019	89.58	90.66	89.34	90.64
01/11/2019	90.84	91.32	90.08	90.48
01/14/2019	88.4	89.28	87.96	88.32
01/15/2019	88.76	88.76	87.34	88.18
01/16/2019	88.18	89.2	87.14	88.34
01/17/2019	88.26	88.42	87.42	88.1
01/18/2019	87.92	88.48	87.36	88.34
01/21/2019	88	88.62	87.5	87.96
01/22/2019	87.56	88	86.78	86.82
01/23/2019	87.14	87.28	86.58	86.64
01/24/2019	86.7	86.76	85.52	85.52
01/25/2019	85.2	85.52	84.82	85.2
01/28/2019	84.76	85.88	84.6	85.84
01/29/2019	85.84	87.58	85.78	87.14
01/30/2019	87.46	87.84	87.16	87.34
01/31/2019	87.3	87.42	86.32	87.3
02/01/2019	87.34	87.54	86.5	87.5
02/04/2019	87.5	88.54	87.28	88.54
02/05/2019	88.48	90.8	88.22	90.6
02/06/2019	90.26	90.46	89.7	89.76
02/07/2019	89.24	90.08	89	89
02/08/2019	88.84	89.4	88.64	88.78
02/11/2019	89	89.76	88.8	89.66
02/12/2019	90	91.12	89.96	91.12
02/13/2019	91.48	91.84	90.76	91.6
02/14/2019	91.86	92.16	91.16	91.48
02/15/2019	91.62	92.08	91.2	91.62
02/18/2019	91.68	92.38	91.62	92.12
02/19/2019	91.92	92.24	91.32	91.4
02/20/2019	91.46	91.9	91.14	91.54
02/21/2019	91.92	92.76	91.62	92.44
02/22/2019	92.52	92.52	91.18	91.42
02/25/2019	91.52	91.88	90.76	90.8
02/26/2019	90.34	91.3	90.22	90.9
02/27/2019	81.28	83.68	81	81.98
02/28/2019	81.12	81.68	80.6	81.56
03/01/2019	82.3	83.54	81.18	83.36
03/04/2019	83.4	83.76	82.52	83.5
03/05/2019	83.5	85.08	83.2	85
03/06/2019	84.9	85.32	84.4	84.8
03/07/2019	84.68	86.76	84.5	86.42
03/08/2019	85.9	86.84	85.64	86.12
03/11/2019	86.2	86.3	84.64	85
03/12/2019	85.34	85.7	84.72	85.56
03/13/2019	85.5	86.5	85.36	85.72
03/14/2019	85.94	86.98	85.76	86.86
03/15/2019	87	87.52	86.5	87
03/18/2019	87	87.58	86.8	87.46
03/19/2019	87.34	87.96	87.16	87.34
03/20/2019	89.1	89.1	88.32	88.56
03/21/2019	88.42	89.96	88.28	89.74
03/22/2019	90	90.34	89.02	89.86
03/25/2019	89.62	90.7	89.62	90.52
03/26/2019	90.6	92.68	90.6	91.72
03/27/2019	91.64	92.42	91.42	91.76
03/28/2019	91.62	92.78	91.52	92.2
03/29/2019	91.84	92.98	91.84	92.74
04/01/2019	93.5	94.48	93.28	93.64
04/02/2019	93.58	93.9	93.22	93.22
04/03/2019	93.8	93.8	92.24	93.06
04/04/2019	93	93.56	92.86	93.38
04/05/2019	93.26	93.5	92.82	93.34
04/08/2019	93.22	93.78	93.04	93.5
04/09/2019	93.58	94.4	93.52	94.28
04/10/2019	94.44	94.98	93.88	94.8
04/11/2019	94.5	94.98	94.2	94.5
04/12/2019	94.36	95.04	93.5	93.66
04/15/2019	93.32	93.64	92.88	93.22
04/16/2019	93.5	93.56	91.76	92.08
04/17/2019	92.24	92.8	90.92	92.68
04/18/2019	92.44	93.6	92.4	93.12
04/23/2019	92.94	94.04	92.76	93.84
04/24/2019	93.6	93.72	92.52	93.36
04/25/2019	93	94.02	92.98	93.74
04/26/2019	93.54	94.56	92.76	94.56
04/29/2019	94.5	94.54	93.7	94.08
04/30/2019	97	98.86	95.86	97.44
05/02/2019	97.4	98.1	96.84	97.8
05/03/2019	97.22	98.86	97.22	98.48
05/06/2019	97.58	98.74	97.36	98.62
05/07/2019	98.98	99.46	97.82	98.24
05/08/2019	97.38	98.82	97.28	98.4
05/09/2019	98.4	99.2	98.12	98.28
05/10/2019	98.66	99	98.24	98.4
05/13/2019	98.54	99.22	98.12	99.14
05/14/2019	99.88	99.9	98.82	99.56
05/15/2019	99.38	100.65	99.34	100.2
05/16/2019	100.05	102.25	100.05	102.2
05/17/2019	102.1	102.4	101.65	102.3
05/20/2019	102.15	102.55	100.45	101.3
05/21/2019	101	101.25	99.82	100.1
05/22/2019	99.5	101.55	99.36	101.2
05/23/2019	100.8	102.5	100.5	102.05
05/24/2019	102.15	103.75	101.8	102.95
05/27/2019	103.3	104	103	103.5
05/28/2019	103.95	103.95	102.65	103.25
05/29/2019	103.75	103.75	101.9	102.3
05/30/2019	102.7	104.75	102.2	104
05/31/2019	103.55	104	102.6	103.05
06/03/2019	103	104.4	103	104.4
06/04/2019	104	104.8	103.25	103.4
06/05/2019	103.2	104.6	102.9	104.6
06/06/2019	103.6	104.95	103.55	104.5
06/07/2019	105	106	104.75	105.45
06/11/2019	106	106.25	105.2	105.8
06/12/2019	105.6	107.5	105.6	107.1
06/13/2019	106.65	107.4	106.65	107.25
06/14/2019	106.7	107.15	106.15	106.95
06/17/2019	106.95	107.8	106.55	107.5
06/18/2019	107.95	108.5	106.85	107.8
06/19/2019	107.5	107.6	106.25	106.75
06/20/2019	107.15	108.05	106.7	106.9
06/21/2019	107	107.15	106.15	106.6
06/24/2019	106.7	107.25	106.15	107
06/25/2019	106.6	107.6	106.15	106.15
06/26/2019	105.7	106.5	104.15	104.3
06/27/2019	104.1	104.85	103.25	104.2
06/28/2019	104.95	105.7	104.7	105.55
07/01/2019	106.3	106.55	105.3	106.15
07/02/2019	106.75	108.05	106.75	108.05
07/03/2019	108.35	109.35	108.35	108.55
07/04/2019	108.65	108.8	107.6	108.15
07/05/2019	108	108.35	106.75	107.35
07/08/2019	106.9	107.95	106.9	107.5
07/09/2019	107.45	107.85	106.4	106.65
07/10/2019	106.75	107.05	105.7	106.55
07/11/2019	106.5	107.05	105.7	106.2
07/12/2019	105.9	106.2	105.25	106.05
07/15/2019	105.55	106.9	105.1	106.35
07/16/2019	106.1	107.25	105.95	106.55
07/17/2019	106.7	108.1	106.4	107.15
07/18/2019	106.9	107.5	106.1	106.65
07/19/2019	106.9	107.45	106.05	106.2
07/22/2019	105.9	106.9	105.7	106.9
07/23/2019	107.3	108.2	106.9	107.65
07/24/2019	107.9	108.6	105.5	105.85
07/25/2019	106.2	106.45	105.05	105.65
07/26/2019	106.25	106.35	105.05	106
07/29/2019	105.75	107.4	105.65	107
07/30/2019	106.5	107.5	106.3	106.35
07/31/2019	105.55	105.6	104.2	105
08/01/2019	104.9	107.05	104.55	106.9
08/02/2019	106.35	107.05	104.95	105.15
08/05/2019	105	105.7	103.05	103.15
08/06/2019	102	108.5	101.5	106.45
08/07/2019	106.7	108.15	105.55	107.7
08/08/2019	108.65	109.5	108.4	109.35
08/09/2019	109.5	109.75	108.35	108.6
08/12/2019	106.8	108.95	106.8	108.5
08/13/2019	108.4	108.8	106.9	107.95
08/14/2019	108.3	109.45	107.7	108.4
08/15/2019	108.65	110.85	108.45	109.95
08/16/2019	109.95	110.3	109.5	110
08/19/2019	110.3	110.85	109.85	110.5
08/20/2019	111	111.95	109.85	110.15
08/21/2019	110.2	111.45	110.1	111.3
08/22/2019	111.65	111.7	110	110.3
08/23/2019	110.5	111.15	110	110.15
08/26/2019	110.25	111.6	109.8	110.9
08/27/2019	111.35	113	110.6	113
08/28/2019	113.2	113.8	112.4	113.6
08/29/2019	113.35	115.35	113.35	114.2
08/30/2019	113.2	114.9	112.6	114.5
09/02/2019	114.4	116.25	114.1	115.8
09/03/2019	115.65	116.8	115.05	115.9
09/04/2019	116.65	116.8	115.5	116.35
09/05/2019	117	117.25	114.25	114.45
09/06/2019	114.4	114.85	112.9	114
09/09/2019	114.1	114.35	111.4	111.4
09/10/2019	111.85	111.85	108.5	109.8
09/11/2019	109.85	111.3	109.5	111.3
09/12/2019	110.5	111.65	109.65	110.65
09/13/2019	110.8	110.8	109.15	109.65
09/16/2019	109.3	109.6	107.75	107.9
09/17/2019	108.1	110.35	107.85	110.05
09/18/2019	107.8	109.4	107.5	109.25
09/19/2019	109.3	109.65	107.95	107.95
09/20/2019	108.2	108.2	107.05	107.6
09/23/2019	107.5	108.75	107.3	107.5
09/24/2019	107.6	108.75	107.05	108.4
09/25/2019	108.1	108.95	107.25	107.25
09/26/2019	106.9	107.8	105.8	107.75
09/27/2019	108	108.7	107.45	108
09/30/2019	108.25	108.9	107.6	108.2
10/01/2019	108.2	109.2	106	107.15
10/02/2019	107.45	107.75	104.45	105
10/04/2019	105.65	106.25	105.2	105.85
10/07/2019	105.8	106.6	105.55	105.9
10/08/2019	105.95	107.35	105.8	106.15
10/09/2019	106.55	108.05	106.4	106.55
10/10/2019	106.7	106.7	104.65	104.7
10/11/2019	104.7	104.75	103.15	103.35
10/14/2019	103.5	104.7	103.3	104.45
10/15/2019	105.25	106.6	104.95	106
10/16/2019	105.45	106.95	105.35	106.2
10/17/2019	106.5	107	105.95	106.35
10/18/2019	106.5	106.55	104.85	105.75
10/21/2019	105.7	106.1	104.35	104.45
10/22/2019	104.15	104.85	103.3	104.3
10/23/2019	104.05	104.7	103.1	103.4
10/24/2019	103.65	104.3	103.2	104.05
10/25/2019	104.05	104.25	102.75	103.65
10/28/2019	103.5	104.55	102.7	103.8
10/29/2019	103.15	103.8	101.7	103
10/30/2019	101.85	104.95	100.9	104.7
10/31/2019	104.85	107.25	104.65	106.15
11/01/2019	106.2	106.75	104.65	104.65
11/04/2019	105.05	105.85	104.2	105.2
11/05/2019	104.9	105.5	104.3	105.2
11/06/2019	105.2	107.3	104.8	107.15
11/07/2019	107.55	107.7	106.45	106.85
11/08/2019	106.7	107.1	106.1	106.75
11/11/2019	106.5	107.15	105.25	105.55
11/12/2019	105.55	105.65	104.55	104.9
11/13/2019	104.6	106.1	104.6	105.25
11/14/2019	105.35	106.6	103.95	105.1
11/15/2019	105.7	105.9	104.3	105.75
11/18/2019	106.1	106.35	105.1	106.2
11/19/2019	106.95	107	105.9	106
11/20/2019	105.9	106.2	105.05	105.45
11/21/2019	105.3	105.3	104.3	104.3
11/22/2019	104.6	104.8	103.3	103.4
11/25/2019	103.75	104	103.15	104
11/26/2019	104.1	105.6	103.5	105.6
11/27/2019	106.05	106.4	105.05	105.65
11/28/2019	105.5	105.7	105	105.45
11/29/2019	104.95	106.15	104.85	105.85
12/02/2019	105.7	106.4	103.4	103.4
12/03/2019	103.75	105.05	103.45	104.7
12/04/2019	104.65	105.9	103.75	105.35
12/05/2019	105.75	105.75	103.8	103.9
12/06/2019	103.9	104.95	103.35	104.8
12/09/2019	104.55	105.05	103.65	103.8
12/10/2019	104	104	102	103.5
12/11/2019	103.7	104.15	103.05	103.85
12/12/2019	104.25	104.25	102.85	102.85
12/13/2019	103.35	103.35	101.65	102.95
12/16/2019	103.1	104.45	102.9	104.15
12/17/2019	103.9	104	102.5	102.95
12/18/2019	102.6	104.85	102.6	103.75
12/19/2019	103.65	105.05	103.45	105.05
12/20/2019	104.75	107.05	104.6	107.05
12/23/2019	107.25	107.8	106.75	106.85
12/27/2019	107.6	107.75	106.6	106.75
12/30/2019	106.9	107	105.85	106.65

Menu

Create your free account now!

BEI.DE: Beiersdorf AG Historical Data

2019 Historical Chart

Average

Low

High