BEI.DE
Beiersdorf AG
13:25:01
72.06 €
0.0000 (%0.00)
Previous Close: 72.8
Day Low₺71.66
Day High₺72.9
BEI.DE: Beiersdorf AG Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 97.3649
CLOSE 97.3866
Low
LOW 77.62
High
HIGH 108.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 105.6 | 106.8 | 105.4 | 105.65 |
| 01/03/2020 | 105.1 | 105.65 | 104.65 | 105.65 |
| 01/06/2020 | 105.15 | 106.3 | 104.45 | 106 |
| 01/07/2020 | 106.7 | 106.9 | 105.55 | 105.75 |
| 01/08/2020 | 105.9 | 106.5 | 105.5 | 106.2 |
| 01/09/2020 | 106.85 | 107.85 | 106.55 | 107.15 |
| 01/10/2020 | 107.25 | 108.05 | 106.95 | 107.7 |
| 01/13/2020 | 107.75 | 107.85 | 106.95 | 107.3 |
| 01/14/2020 | 105.7 | 107.3 | 105.5 | 107 |
| 01/15/2020 | 107 | 107.7 | 106.8 | 107 |
| 01/16/2020 | 104.95 | 106.3 | 104.75 | 106 |
| 01/17/2020 | 106.15 | 106.95 | 105.8 | 105.9 |
| 01/20/2020 | 105.4 | 106.8 | 105.4 | 106.7 |
| 01/21/2020 | 106.1 | 106.3 | 105.5 | 105.8 |
| 01/22/2020 | 106.05 | 107 | 105.3 | 105.5 |
| 01/23/2020 | 105 | 105.35 | 103.95 | 104.75 |
| 01/24/2020 | 105.1 | 106.6 | 104.95 | 106.5 |
| 01/27/2020 | 105.5 | 106 | 103.5 | 103.95 |
| 01/28/2020 | 104.3 | 104.95 | 103 | 104.35 |
| 01/29/2020 | 104.45 | 104.8 | 103.55 | 103.75 |
| 01/30/2020 | 103.25 | 103.75 | 102.55 | 103.5 |
| 01/31/2020 | 103.6 | 103.7 | 102.05 | 102.4 |
| 02/03/2020 | 102.3 | 103.75 | 102.25 | 103.5 |
| 02/04/2020 | 103.75 | 104.35 | 103.5 | 103.55 |
| 02/05/2020 | 103.5 | 104.35 | 103.3 | 104.15 |
| 02/06/2020 | 104.5 | 105.2 | 104.1 | 105.15 |
| 02/07/2020 | 105.25 | 106.7 | 103.8 | 104.1 |
| 02/10/2020 | 103.75 | 104.4 | 103.65 | 104.4 |
| 02/11/2020 | 104.55 | 105.3 | 104.2 | 104.8 |
| 02/12/2020 | 104.8 | 105.05 | 104.25 | 105.05 |
| 02/13/2020 | 104.55 | 105.7 | 104.2 | 105.7 |
| 02/14/2020 | 105.9 | 106.05 | 105.3 | 105.8 |
| 02/17/2020 | 106.25 | 106.4 | 105.4 | 105.65 |
| 02/18/2020 | 105.1 | 106.3 | 105.05 | 106 |
| 02/19/2020 | 106.15 | 107.35 | 105.85 | 107.35 |
| 02/20/2020 | 107.45 | 107.5 | 105.75 | 107.05 |
| 02/21/2020 | 107 | 107.5 | 106.55 | 107.25 |
| 02/24/2020 | 105.85 | 106.05 | 101.9 | 102.75 |
| 02/25/2020 | 103.05 | 103.5 | 100.55 | 100.75 |
| 02/26/2020 | 100.5 | 100.5 | 97.5 | 99.38 |
| 02/27/2020 | 97.52 | 98.98 | 96.82 | 96.82 |
| 02/28/2020 | 95.1 | 96.04 | 93.3 | 94.9 |
| 03/02/2020 | 94.92 | 97.2 | 94.5 | 96.88 |
| 03/03/2020 | 96.9 | 99.28 | 95.1 | 97.82 |
| 03/04/2020 | 97.5 | 99.62 | 97.5 | 99.42 |
| 03/05/2020 | 99.34 | 100.8 | 99 | 100.8 |
| 03/06/2020 | 99.16 | 100.15 | 97.78 | 98.78 |
| 03/09/2020 | 94.52 | 97.04 | 94.08 | 95.98 |
| 03/10/2020 | 96.56 | 97.92 | 92.74 | 93.12 |
| 03/11/2020 | 94.02 | 94.92 | 90.26 | 90.86 |
| 03/12/2020 | 87.62 | 89.04 | 83.84 | 84.52 |
| 03/13/2020 | 85.36 | 89.12 | 83.8 | 84.8 |
| 03/16/2020 | 81.24 | 84.2 | 77.62 | 82.82 |
| 03/17/2020 | 84.28 | 86.74 | 80 | 85.84 |
| 03/18/2020 | 83.28 | 92.08 | 83.28 | 91.04 |
| 03/19/2020 | 92.96 | 96.1 | 88.78 | 89.68 |
| 03/20/2020 | 93 | 93.3 | 88.7 | 89.68 |
| 03/23/2020 | 86.42 | 90.48 | 85.18 | 88.12 |
| 03/24/2020 | 90.02 | 94.78 | 89.18 | 94.78 |
| 03/25/2020 | 96.46 | 97.82 | 91.52 | 95.66 |
| 03/26/2020 | 93.94 | 95.54 | 93.02 | 95.54 |
| 03/27/2020 | 94.2 | 94.32 | 90.84 | 91.56 |
| 03/30/2020 | 92 | 94.08 | 90.1 | 93.62 |
| 03/31/2020 | 94.4 | 94.74 | 89.42 | 92.56 |
| 04/01/2020 | 90.28 | 90.64 | 88.12 | 88.64 |
| 04/02/2020 | 88.6 | 89.62 | 88.04 | 89.62 |
| 04/03/2020 | 88.78 | 91.52 | 88.52 | 89.72 |
| 04/06/2020 | 91.36 | 91.68 | 89.7 | 90.04 |
| 04/07/2020 | 91.74 | 91.92 | 88.96 | 90.92 |
| 04/08/2020 | 89 | 91.14 | 88.88 | 89.9 |
| 04/09/2020 | 90.2 | 91.5 | 89.48 | 91.4 |
| 04/14/2020 | 91.9 | 94.54 | 91.64 | 94.26 |
| 04/15/2020 | 94.12 | 96.36 | 92.54 | 92.98 |
| 04/16/2020 | 94.04 | 94.5 | 92.26 | 93.34 |
| 04/17/2020 | 94.96 | 96.18 | 94.3 | 94.56 |
| 04/20/2020 | 94.82 | 95.68 | 93.9 | 95.68 |
| 04/21/2020 | 95.26 | 98.42 | 95.22 | 95.88 |
| 04/22/2020 | 96.36 | 96.76 | 95.22 | 95.94 |
| 04/23/2020 | 95.84 | 95.98 | 93.88 | 95.38 |
| 04/24/2020 | 94.22 | 95.08 | 93.28 | 94.78 |
| 04/27/2020 | 96.06 | 96.24 | 94 | 94.44 |
| 04/28/2020 | 94.42 | 95.24 | 93.68 | 94.9 |
| 04/29/2020 | 94.78 | 95.36 | 94 | 95.12 |
| 04/30/2020 | 95.14 | 97.9 | 93.98 | 95.58 |
| 05/04/2020 | 94.3 | 94.5 | 91.3 | 91.9 |
| 05/05/2020 | 92 | 92.12 | 88.38 | 89.28 |
| 05/06/2020 | 89.4 | 91.84 | 89.4 | 91 |
| 05/07/2020 | 91.1 | 92.44 | 90.86 | 92.24 |
| 05/08/2020 | 92.66 | 94.78 | 92.44 | 94.28 |
| 05/11/2020 | 94.44 | 94.94 | 93.08 | 94.68 |
| 05/12/2020 | 94.4 | 95.64 | 94.28 | 95.2 |
| 05/13/2020 | 94.5 | 95.18 | 92.4 | 92.54 |
| 05/14/2020 | 91.7 | 92.8 | 90.8 | 91.3 |
| 05/15/2020 | 91.38 | 92.86 | 91.04 | 92.48 |
| 05/18/2020 | 93.6 | 95.6 | 93.18 | 95.6 |
| 05/19/2020 | 96.06 | 96.16 | 93.1 | 93.22 |
| 05/20/2020 | 92.84 | 93.7 | 92.22 | 93.7 |
| 05/21/2020 | 93.12 | 93.14 | 92.02 | 92.14 |
| 05/22/2020 | 91.26 | 92.18 | 90.62 | 91.98 |
| 05/25/2020 | 92.34 | 93.28 | 91.78 | 92.98 |
| 05/26/2020 | 93.54 | 93.54 | 91.14 | 91.5 |
| 05/27/2020 | 91.28 | 93.94 | 90.92 | 93.84 |
| 05/28/2020 | 94.28 | 95.54 | 93.3 | 95.54 |
| 05/29/2020 | 95.14 | 95.78 | 93.7 | 94.26 |
| 06/02/2020 | 95.74 | 96.64 | 94.72 | 96.18 |
| 06/03/2020 | 96.28 | 99.12 | 96.08 | 98.96 |
| 06/04/2020 | 99.24 | 101.5 | 99.08 | 99.5 |
| 06/05/2020 | 99.6 | 99.86 | 98.46 | 99.08 |
| 06/08/2020 | 98.98 | 99.6 | 97.14 | 98.96 |
| 06/09/2020 | 98.9 | 100.45 | 98.32 | 99.96 |
| 06/10/2020 | 100.1 | 100.85 | 99.36 | 99.84 |
| 06/11/2020 | 99.14 | 99.7 | 98.44 | 98.44 |
| 06/12/2020 | 98.24 | 100.1 | 97.9 | 98.24 |
| 06/15/2020 | 96.5 | 97.44 | 95.52 | 96.38 |
| 06/16/2020 | 96.98 | 100.15 | 96.54 | 99.9 |
| 06/17/2020 | 99.7 | 100.45 | 99.24 | 100.25 |
| 06/18/2020 | 100 | 100.35 | 99.1 | 99.76 |
| 06/19/2020 | 100.3 | 101.7 | 100.3 | 101.25 |
| 06/22/2020 | 100.15 | 101.2 | 99.8 | 99.8 |
| 06/23/2020 | 100.4 | 101.35 | 99.66 | 101.2 |
| 06/24/2020 | 100.65 | 100.9 | 98.58 | 98.84 |
| 06/25/2020 | 99.28 | 100.4 | 97.88 | 100.15 |
| 06/26/2020 | 101.1 | 101.75 | 100.45 | 101.4 |
| 06/29/2020 | 100.7 | 100.95 | 99.14 | 100.6 |
| 06/30/2020 | 100.8 | 101.85 | 100.25 | 101.1 |
| 07/01/2020 | 101.25 | 102.6 | 99.6 | 102.5 |
| 07/02/2020 | 102.95 | 103.9 | 101.85 | 103.9 |
| 07/03/2020 | 103.8 | 104.05 | 101.8 | 101.85 |
| 07/06/2020 | 103.75 | 103.75 | 99.64 | 99.9 |
| 07/07/2020 | 99.36 | 99.86 | 97.44 | 98.24 |
| 07/08/2020 | 97.72 | 98.22 | 96.22 | 96.46 |
| 07/09/2020 | 96.3 | 96.86 | 94.92 | 95 |
| 07/10/2020 | 94.72 | 96.1 | 94.42 | 95.92 |
| 07/13/2020 | 96.86 | 98.5 | 96.64 | 98.44 |
| 07/14/2020 | 97.4 | 98.1 | 96.5 | 97.44 |
| 07/15/2020 | 98.14 | 99.58 | 98.14 | 98.96 |
| 07/16/2020 | 98 | 99.38 | 97.94 | 98.74 |
| 07/17/2020 | 97.94 | 99.96 | 97.94 | 99.6 |
| 07/20/2020 | 99.12 | 100.35 | 98.7 | 99.9 |
| 07/21/2020 | 100.7 | 102.1 | 100.45 | 101.45 |
| 07/22/2020 | 100.95 | 101.35 | 100.45 | 100.95 |
| 07/23/2020 | 101.3 | 103.05 | 101.3 | 102.4 |
| 07/24/2020 | 101.8 | 102.5 | 101 | 101.3 |
| 07/27/2020 | 101 | 101.95 | 100.8 | 101.4 |
| 07/28/2020 | 101.7 | 102.2 | 101 | 102.05 |
| 07/29/2020 | 102.15 | 103.6 | 101.75 | 103.15 |
| 07/30/2020 | 103.15 | 103.15 | 100.35 | 100.95 |
| 07/31/2020 | 100.5 | 102.45 | 99.98 | 101.15 |
| 08/03/2020 | 101.55 | 104.1 | 100.75 | 102.85 |
| 08/04/2020 | 103.05 | 103.45 | 101.55 | 102.25 |
| 08/05/2020 | 102.95 | 103.7 | 102.35 | 102.85 |
| 08/06/2020 | 100.8 | 102.95 | 96.94 | 97.14 |
| 08/07/2020 | 96.62 | 97.88 | 95.14 | 95.74 |
| 08/10/2020 | 96.3 | 96.3 | 94.78 | 95.5 |
| 08/11/2020 | 96.2 | 97.5 | 94.9 | 95.26 |
| 08/12/2020 | 95.28 | 97.3 | 94.84 | 97.3 |
| 08/13/2020 | 97.44 | 97.88 | 96.64 | 96.8 |
| 08/14/2020 | 96.92 | 96.92 | 95.34 | 95.66 |
| 08/17/2020 | 95.74 | 96.04 | 94.92 | 95.46 |
| 08/18/2020 | 95.14 | 95.5 | 94.16 | 94.34 |
| 08/19/2020 | 94.6 | 94.92 | 94.1 | 94.22 |
| 08/20/2020 | 94.1 | 95.12 | 93.78 | 94.62 |
| 08/21/2020 | 95 | 95.7 | 93.84 | 94.74 |
| 08/24/2020 | 95.18 | 96.74 | 95.18 | 96.44 |
| 08/25/2020 | 96.4 | 97.1 | 95.8 | 95.84 |
| 08/26/2020 | 95.58 | 96.94 | 95.08 | 96.94 |
| 08/27/2020 | 97.4 | 97.88 | 96.54 | 97.34 |
| 08/28/2020 | 97.66 | 97.74 | 96 | 96.6 |
| 08/31/2020 | 96.74 | 99.2 | 96.7 | 96.8 |
| 09/01/2020 | 97.4 | 97.74 | 96.7 | 97.56 |
| 09/02/2020 | 98.14 | 99.66 | 97.74 | 98.8 |
| 09/03/2020 | 99.1 | 101.95 | 99.08 | 99.5 |
| 09/04/2020 | 98.72 | 99.14 | 96.74 | 96.92 |
| 09/07/2020 | 97.22 | 97.74 | 96.42 | 97.74 |
| 09/08/2020 | 97.98 | 98.32 | 96.3 | 96.94 |
| 09/09/2020 | 97.12 | 99.64 | 97.12 | 99.26 |
| 09/10/2020 | 99.3 | 99.64 | 98.16 | 98.92 |
| 09/11/2020 | 98.64 | 99.02 | 97.48 | 98.32 |
| 09/14/2020 | 98.76 | 99.24 | 97.84 | 97.84 |
| 09/15/2020 | 97.92 | 98.72 | 97.64 | 98.46 |
| 09/16/2020 | 98.42 | 98.64 | 97.88 | 97.92 |
| 09/17/2020 | 97 | 98.06 | 96.54 | 97.88 |
| 09/18/2020 | 98 | 98 | 95.54 | 95.54 |
| 09/21/2020 | 95.2 | 95.46 | 93.36 | 93.36 |
| 09/22/2020 | 93.34 | 94.52 | 93.08 | 94.08 |
| 09/23/2020 | 94.64 | 95.46 | 94.32 | 94.84 |
| 09/24/2020 | 94.1 | 94.78 | 92.8 | 93.04 |
| 09/25/2020 | 93.58 | 93.94 | 92.14 | 92.22 |
| 09/28/2020 | 93.06 | 95.52 | 93.02 | 95.42 |
| 09/29/2020 | 96.24 | 97.16 | 95.74 | 96.64 |
| 09/30/2020 | 95.9 | 97.36 | 95.62 | 97 |
| 10/01/2020 | 98.08 | 98.26 | 96.26 | 97.34 |
| 10/02/2020 | 96.76 | 97.46 | 96.28 | 97.16 |
| 10/05/2020 | 97.52 | 98.22 | 96.64 | 96.7 |
| 10/06/2020 | 96.76 | 97.42 | 96.2 | 97.2 |
| 10/07/2020 | 97.04 | 97.44 | 96.08 | 96.36 |
| 10/08/2020 | 96.6 | 97.98 | 96.36 | 96.92 |
| 10/09/2020 | 97.52 | 98.78 | 97.14 | 98.28 |
| 10/12/2020 | 98.54 | 99.3 | 97.7 | 98.92 |
| 10/13/2020 | 98.88 | 100.35 | 98.74 | 99.18 |
| 10/14/2020 | 99.5 | 100.25 | 98.7 | 100.25 |
| 10/15/2020 | 98.94 | 99.42 | 98.14 | 98.62 |
| 10/16/2020 | 98.9 | 100.7 | 98.5 | 100.25 |
| 10/19/2020 | 100.25 | 100.85 | 99.98 | 99.98 |
| 10/20/2020 | 100.1 | 101.5 | 100.05 | 100.9 |
| 10/21/2020 | 101.05 | 101.05 | 98.72 | 99 |
| 10/22/2020 | 98.84 | 99.3 | 98 | 98.52 |
| 10/23/2020 | 98.32 | 99.64 | 98.16 | 99.32 |
| 10/26/2020 | 99 | 100.5 | 98.66 | 99.9 |
| 10/27/2020 | 100.4 | 100.4 | 99.42 | 100.1 |
| 10/28/2020 | 97.36 | 98.66 | 92.34 | 93.6 |
| 10/29/2020 | 92.02 | 92.42 | 89.92 | 90.66 |
| 10/30/2020 | 89.5 | 90.28 | 88.86 | 89.9 |
| 11/02/2020 | 90.4 | 90.94 | 89.86 | 90.56 |
| 11/03/2020 | 90.64 | 91.88 | 90.32 | 91.38 |
| 11/04/2020 | 90.5 | 93.68 | 90.24 | 93.68 |
| 11/05/2020 | 93.74 | 94.82 | 93.18 | 93.6 |
| 11/06/2020 | 93.5 | 93.84 | 92.42 | 93.24 |
| 11/09/2020 | 94.56 | 98.98 | 94.24 | 98.44 |
| 11/10/2020 | 97.98 | 99.64 | 97.88 | 99.46 |
| 11/11/2020 | 99.42 | 100.85 | 98.9 | 100.75 |
| 11/12/2020 | 100.3 | 101.8 | 100.2 | 101.1 |
| 11/13/2020 | 100.7 | 101.8 | 100.6 | 101.5 |
| 11/16/2020 | 101.15 | 102.85 | 100.8 | 101.5 |
| 11/17/2020 | 101.45 | 101.5 | 100 | 100 |
| 11/18/2020 | 99.24 | 99.56 | 97.64 | 97.64 |
| 11/19/2020 | 97.14 | 98.14 | 96.8 | 97.1 |
| 11/20/2020 | 97.1 | 97.72 | 96.8 | 97.1 |
| 11/23/2020 | 97.42 | 97.96 | 95.48 | 95.48 |
| 11/24/2020 | 96.24 | 96.24 | 93.12 | 93.64 |
| 11/25/2020 | 93.64 | 95.68 | 93.42 | 95.12 |
| 11/26/2020 | 95.1 | 95.6 | 94.62 | 94.62 |
| 11/27/2020 | 94.66 | 95.6 | 94.64 | 94.9 |
| 11/30/2020 | 94.72 | 95.14 | 93.74 | 93.74 |
| 12/01/2020 | 94.32 | 94.32 | 92.86 | 92.86 |
| 12/02/2020 | 92.9 | 94.14 | 92.12 | 92.28 |
| 12/03/2020 | 92.56 | 92.76 | 91.08 | 91.22 |
| 12/04/2020 | 91.12 | 91.96 | 91.12 | 91.88 |
| 12/07/2020 | 91.88 | 92.16 | 91 | 91.26 |
| 12/08/2020 | 91.22 | 91.66 | 90.52 | 91.66 |
| 12/09/2020 | 91.7 | 92.04 | 91.06 | 91.4 |
| 12/10/2020 | 91.5 | 91.94 | 90.94 | 91.14 |
| 12/11/2020 | 91.14 | 91.62 | 90.62 | 91.36 |
| 12/14/2020 | 92.2 | 92.8 | 90.48 | 92.24 |
| 12/15/2020 | 92.66 | 93.58 | 92.06 | 92.06 |
| 12/16/2020 | 92.28 | 94.96 | 92.28 | 94.82 |
| 12/17/2020 | 95.56 | 95.6 | 93.52 | 93.7 |
| 12/18/2020 | 93.52 | 94.38 | 92.98 | 93.22 |
| 12/21/2020 | 92.6 | 92.78 | 90.48 | 91 |
| 12/22/2020 | 91.52 | 93.32 | 91.3 | 93.08 |
| 12/23/2020 | 93.24 | 93.78 | 92.88 | 93.18 |
| 12/28/2020 | 93.8 | 95.16 | 93.66 | 94.84 |
| 12/29/2020 | 95.44 | 95.92 | 95 | 95.4 |
| 12/30/2020 | 95.28 | 95.4 | 94.44 | 94.44 |