BEI.DE: Beiersdorf AG Historical Data

2022 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 96.9779

CLOSE 97.0215

Low

LOW 79

High

HIGH 108.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	90.98	92.88	90.86	92.52
01/04/2022	93.1	93.32	90.7	91.12
01/05/2022	91.12	91.42	90.54	90.98
01/06/2022	90.28	90.56	89.48	89.68
01/07/2022	89.5	90.28	89.04	89.46
01/10/2022	89.7	89.74	88.12	88.82
01/11/2022	88.82	89.98	88.74	89.6
01/12/2022	90	90.34	89.36	90.2
01/13/2022	89.8	89.98	89.42	89.96
01/14/2022	89.72	90.72	89.34	90.72
01/17/2022	90.66	91.08	89.98	90.14
01/18/2022	91.22	91.38	89.02	89.1
01/19/2022	88.36	89.92	88.02	89.1
01/20/2022	89	90.66	89	90.34
01/21/2022	90.56	91.3	89.6	90.38
01/24/2022	90.04	93.26	89.64	89.8
01/25/2022	90.5	92.54	89.62	92.04
01/26/2022	92.22	93.02	90.82	90.82
01/27/2022	90.22	91.72	88.9	91.46
01/28/2022	90.02	90.28	87.76	88.78
01/31/2022	89.42	89.72	87.86	88.08
02/01/2022	88.32	89.42	88.1	88.28
02/02/2022	88.6	89.78	88.44	89.68
02/03/2022	90.68	90.94	88.38	88.52
02/04/2022	88.62	88.68	87.42	87.66
02/07/2022	87.86	88.4	87.54	87.76
02/08/2022	88.06	88.6	87.38	88.3
02/09/2022	89.02	89.66	87.4	87.4
02/10/2022	86.9	87.02	85.2	87.02
02/11/2022	86.68	88.56	86.44	88
02/14/2022	87.7	88.26	86.26	87.48
02/15/2022	87.6	88.46	87.08	88.34
02/16/2022	88.36	88.58	87.52	88.24
02/17/2022	88.32	90.56	88.32	90.32
02/18/2022	90.88	92.64	90.62	91.12
02/21/2022	91.78	91.9	89.66	89.74
02/22/2022	89.04	89.68	86.38	86.72
02/23/2022	86.48	89.38	86.48	88.46
02/24/2022	86	87.72	86	86.56
02/25/2022	87.06	90.18	86.48	89.66
02/28/2022	88.52	90.88	88.52	90.42
03/01/2022	94.04	95.62	93.04	93.28
03/02/2022	92.52	94.46	89.82	91.62
03/03/2022	90.92	91.38	87.94	88.58
03/04/2022	87.26	87.94	84.9	85.2
03/07/2022	83.06	83.86	81.82	81.88
03/08/2022	80.9	81.36	79	80.64
03/09/2022	81.54	86.02	81.46	86.02
03/10/2022	85.92	86.12	83.26	83.32
03/11/2022	83.24	84.8	82.2	83.98
03/14/2022	84.28	85.84	83.74	85.76
03/15/2022	84.94	85.66	84.62	85.12
03/16/2022	86.02	87.98	85.68	87.76
03/17/2022	88.2	88.44	87.28	88.42
03/18/2022	87.92	91.36	87.68	91.36
03/21/2022	90.66	90.98	88	88
03/22/2022	87.66	93.4	87.66	91.82
03/23/2022	91.74	94.5	91.74	92.46
03/24/2022	92.74	93.9	92.12	92.16
03/25/2022	92.24	93.56	91.8	93.24
03/28/2022	93.56	94.4	93.34	94.06
03/29/2022	94.74	95.9	93.86	95.4
03/30/2022	95.78	96	94.64	96
03/31/2022	96.4	97.24	94.86	95.2
04/01/2022	95.52	96.42	94.72	96.1
04/04/2022	96.8	97.68	96.42	97.5
04/05/2022	97.64	99.62	97.32	99.36
04/06/2022	99	99.76	97.48	98.08
04/07/2022	98.18	99.22	97.58	97.9
04/08/2022	98.4	100.2	95.94	96.92
04/11/2022	95.36	95.86	93.42	94.08
04/12/2022	93.1	94.44	92.84	94
04/13/2022	93.6	94.54	93.34	93.94
04/14/2022	94.26	95.48	94.08	94.44
04/19/2022	93.78	93.92	91.5	93.36
04/20/2022	93.62	95.46	93.16	95.36
04/21/2022	96	96	94.74	95.62
04/22/2022	95.02	96.38	95.02	96.02
04/25/2022	94.68	96.68	94.22	96.64
04/26/2022	97.1	98.12	96.22	96.36
04/27/2022	96.22	96.76	94.74	96.44
04/28/2022	99	99.5	94.38	96.22
04/29/2022	96	97.46	94.6	95.82
05/02/2022	95.26	95.78	86.58	94.32
05/03/2022	94.6	94.86	92.46	93.52
05/04/2022	93.58	93.66	92.38	93.56
05/05/2022	94.78	95.46	93.32	93.32
05/06/2022	93.3	94.1	90.56	91.28
05/09/2022	90.94	91.4	88.82	89.04
05/10/2022	89.98	91.94	89.4	90.64
05/11/2022	91.12	94.02	90.58	93.5
05/12/2022	92.14	94.44	91.3	93.4
05/13/2022	94.24	95.84	93.4	95.28
05/16/2022	95.2	95.86	94.34	95.82
05/17/2022	96.38	96.72	95.68	95.9
05/18/2022	95.76	96.38	94.92	95.16
05/19/2022	94.48	94.48	91.38	93.16
05/20/2022	93.6	94.36	93.08	93.92
05/23/2022	94.68	96.24	94.2	95.52
05/24/2022	94.68	96.78	94.68	95.38
05/25/2022	95.62	96.28	94.96	95.1
05/26/2022	95.08	95.4	94.6	94.8
05/27/2022	95.26	95.86	94.34	95.32
05/30/2022	95.96	97.06	95.9	96.16
05/31/2022	96.36	96.56	95.22	96.52
06/01/2022	97	97.68	95.24	95.3
06/02/2022	95.58	96.26	94.92	96
06/03/2022	96.58	97.12	95.86	95.92
06/06/2022	96.68	97.34	96	96.84
06/07/2022	96.3	96.42	94.74	95.82
06/08/2022	96	96	94.4	94.78
06/09/2022	94.64	102.15	94.22	98.72
06/10/2022	98.22	98.22	95.8	97.48
06/13/2022	97.02	98.8	96.82	97.4
06/14/2022	97.58	97.58	93.04	93.04
06/15/2022	94	94.86	93.48	93.5
06/16/2022	93.32	93.32	90.56	91.02
06/17/2022	91.4	92.6	89.72	89.72
06/20/2022	90.74	94	88.94	93.56
06/21/2022	94	94.98	93.66	94.08
06/22/2022	93.76	95.66	93.06	95.26
06/23/2022	95.3	97.06	95	96.68
06/24/2022	97.48	98.72	96.76	97.98
06/27/2022	98.74	99.26	98.16	98.62
06/28/2022	98.46	99	97.42	97.86
06/29/2022	97.28	98.78	96.14	98.56
06/30/2022	97.72	97.88	96.84	97.48
07/01/2022	96.92	99.04	95.94	98.3
07/04/2022	98.58	99.5	98.56	99.2
07/05/2022	99.48	100.05	98.24	98.76
07/06/2022	99.52	101.3	98.96	100.7
07/07/2022	101.55	101.75	98.3	99.3
07/08/2022	99.5	99.66	97.4	98.94
07/11/2022	98.48	99.28	97.76	98.12
07/12/2022	98.28	98.52	97.04	98.08
07/13/2022	97.82	99.12	96.9	98.76
07/14/2022	98.58	98.96	97.18	97.84
07/15/2022	98.12	98.72	97.5	97.98
07/18/2022	97.84	99.16	97.52	98.8
07/19/2022	98.26	100.9	97.66	100.45
07/20/2022	100.7	100.9	98.6	98.84
07/21/2022	98.64	99.58	97.94	99.38
07/22/2022	99.7	100.95	99.3	99.92
07/25/2022	99.4	100.6	98.96	99.74
07/26/2022	99.76	100.9	99.74	100.8
07/27/2022	101	102.55	100.4	100.45
07/28/2022	100.85	101.45	99.58	100.45
07/29/2022	100.85	102.15	100.4	100.65
08/01/2022	100.2	102.4	100.2	102.15
08/02/2022	102	102.4	101.45	102
08/03/2022	101.9	102.25	100.7	102.25
08/04/2022	103.7	105.9	103	104.5
08/05/2022	104.1	105.75	101.75	101.85
08/08/2022	102.35	103.65	99.62	102.75
08/09/2022	103.05	103.1	101.4	101.95
08/10/2022	101.2	102.75	100.4	102.4
08/11/2022	102.6	102.75	101.2	101.8
08/12/2022	101.55	101.95	101.15	101.75
08/15/2022	102.1	102.85	101.7	102.25
08/16/2022	102.55	103.5	102.25	102.95
08/17/2022	103.1	103.4	102.05	102.55
08/18/2022	102.55	103.1	102.3	102.75
08/19/2022	102.4	103.95	102.35	103.35
08/22/2022	103.05	103.75	102.3	103.15
08/23/2022	103.15	103.15	101.05	101.65
08/24/2022	101.4	104.45	101	104.2
08/25/2022	104.45	105.05	103.75	104.3
08/26/2022	104.95	105.15	103	103.55
08/29/2022	102.6	103.95	102.25	103.4
08/30/2022	103.45	103.85	100.9	101.25
08/31/2022	101.55	101.9	99.46	100.6
09/01/2022	100.4	100.6	99.12	99.6
09/02/2022	100	101.2	99.64	101.2
09/05/2022	100.1	100.55	98.94	100.35
09/06/2022	100.35	101.85	100.35	101.35
09/07/2022	100.9	102.1	100.55	101.75
09/08/2022	101.85	102.1	98.18	100.5
09/09/2022	100.2	102.5	100.2	102.3
09/12/2022	102.65	105.15	102.35	104.95
09/13/2022	105.15	106.05	104.1	104.2
09/14/2022	103.95	104.3	102.85	103.8
09/15/2022	104.05	104.5	103.25	103.8
09/16/2022	103.45	103.6	102.4	102.4
09/19/2022	102.4	102.65	101.3	101.8
09/20/2022	102.05	103.8	101.75	102.65
09/21/2022	102.35	103.55	100.75	103.15
09/22/2022	101.8	103.45	99.02	99.2
09/23/2022	100	102.15	99.26	99.32
09/26/2022	99.48	101.75	99.22	101
09/27/2022	101.65	102.6	100.65	101.45
09/28/2022	100.55	101.7	99.3	101.2
09/29/2022	101.25	101.6	99.4	100.2
09/30/2022	100.55	101.35	99.7	100.95
10/03/2022	99.96	100.1	98.08	98.42
10/04/2022	99	101	98.54	100.85
10/05/2022	100.7	102	100.25	101
10/06/2022	100.4	102	100.35	101.35
10/07/2022	100.9	102.2	100.8	101.05
10/10/2022	100.45	100.65	99.58	99.94
10/11/2022	99.92	101.5	99.92	100.7
10/12/2022	100.55	101.3	99.92	100.6
10/13/2022	100.3	100.3	97.68	99.42
10/14/2022	100.3	101.6	99.8	100.25
10/17/2022	100.75	100.75	99.4	100.1
10/18/2022	100.65	101.2	99.52	100.45
10/19/2022	100.5	101.25	99.6	99.7
10/20/2022	99.48	100.5	99.04	100.1
10/21/2022	99.4	100.15	98.52	99.68
10/24/2022	100	100.95	99.72	100.45
10/25/2022	100.55	101.85	99.92	101.85
10/26/2022	101.85	101.85	97.98	100.35
10/27/2022	100.35	100.55	96.22	96.84
10/28/2022	97.12	97.34	94.04	96.5
10/31/2022	97.04	98.08	96.62	97.18
11/01/2022	97.62	97.68	94.72	95.4
11/02/2022	95.5	96.9	93.38	94
11/03/2022	93.98	95.42	93.84	94.1
11/04/2022	94.24	97.44	94	96.48
11/07/2022	96.38	97.24	96.06	96.08
11/08/2022	95.86	97.7	95.54	97.26
11/09/2022	96.8	98.52	96.58	98.24
11/10/2022	97.78	101.25	97.72	100.55
11/11/2022	101.5	101.55	97.14	97.76
11/14/2022	98.14	99.76	97.9	98.6
11/15/2022	98.22	100.35	97.96	98.68
11/16/2022	98.74	101.5	98.74	101.15
11/17/2022	101.55	102.15	100.5	102.1
11/18/2022	102.45	103.1	101.85	102.35
11/21/2022	102.05	103.7	102.05	103.45
11/22/2022	103.4	104.2	102.25	103.35
11/23/2022	103.65	104.25	102.3	103.9
11/24/2022	103.65	105.65	103.65	105.3
11/25/2022	105.55	105.55	104.05	104.8
11/28/2022	104.55	104.8	103.4	104.6
11/29/2022	104.6	104.75	102.7	102.95
11/30/2022	103.1	104.6	102.7	103.95
12/01/2022	104.35	105.65	104.2	105.65
12/02/2022	105.65	106	104.8	105.75
12/05/2022	105.65	105.9	103.8	104.85
12/06/2022	104.5	105.65	104.5	105.45
12/07/2022	105.15	106.15	104.7	105.4
12/08/2022	105.7	107.1	105.5	106.8
12/09/2022	107.25	107.3	105.55	105.95
12/12/2022	106.75	107.95	106.45	107.45
12/13/2022	107.5	108.25	106.6	106.6
12/14/2022	106.2	108.85	105.9	108.5
12/15/2022	108.05	108.25	106.1	106.15
12/16/2022	105.35	106.95	105.3	106.65
12/19/2022	106.8	106.9	106.15	106.45
12/20/2022	105.9	107.2	105.65	105.65
12/21/2022	105.95	107.65	105.9	107.65
12/22/2022	107.6	108.4	106.1	106.45
12/23/2022	106.45	106.8	105.95	106.4
12/27/2022	107	107.5	106.9	107.3
12/28/2022	107.45	107.9	106.4	106.55
12/29/2022	106.35	107.85	105.85	107.45
12/30/2022	107.25	107.9	107	107.2

Menu

Create your free account now!

BEI.DE: Beiersdorf AG Historical Data

2022 Historical Chart

Average

Low

High