Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Beiersdorf AG logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BEI.DE: Beiersdorf AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 133.5283
CLOSE 133.5106

Low

LOW 120.1

High

HIGH 147.8
DATEOPENHIGHLOWCLOSE
01/02/2024136136.15134.55135
01/03/2024134.85136.1134.7135.3
01/04/2024134.8135.05134135.05
01/05/2024134.35134.65133.45134
01/08/2024134.1135.65134.05135.65
01/09/2024135.9137.1135.6136.95
01/10/2024137.35138.05136.15138.05
01/11/2024138.25139.05137.7138.1
01/12/2024138.6139.55138.1138.15
01/15/2024138.25138.35134.25134.25
01/16/2024133.5135.3132.95134.4
01/17/2024133.35134.25132.45134.25
01/18/2024134.3134.8133.05134.8
01/19/2024134.9135.5134.45135
01/22/2024135.75135.8134.75135.2
01/23/2024135.5135.5133134.6
01/24/2024134.65134.8132.25132.4
01/25/2024132.25133.25131.9133.15
01/26/2024133.4134.6133.15134.15
01/29/2024133.7135.75133.5135.6
01/30/2024135.7136.85134.6136
01/31/2024136.2136.85135.8135.85
02/01/2024136.2136.4135.15136.25
02/02/2024136.75136.95134.85135.1
02/05/2024135.1141134.65140.45
02/06/2024140.85143.9140.3141.7
02/07/2024141.5143.15140.65140.95
02/08/2024141.35142.05139.6140.1
02/09/2024137.9139.1136.8138.1
02/12/2024138.15138.8137.1138.55
02/13/2024138.6138.75137.2138
02/14/2024137.75138.3137137.25
02/15/2024136.95138136.55137.15
02/16/2024137.45138137.05137.25
02/19/2024136.85137.15135.8136.45
02/20/2024136.45139.55136.25139.05
02/21/2024138.8140.15138.15139.55
02/22/2024140.15141.1139.5140.6
02/23/2024141141.25139.85140.75
02/26/2024140.55141.65140.2140.95
02/27/2024141.35141.45138.6139.1
02/28/2024139.1139.4136.85137.7
02/29/2024130.7134.45129.3132.55
03/01/2024132.45133.65131.85132.7
03/04/2024132.4133.1131.7133.05
03/05/2024132.45133.35131.2131.65
03/06/2024131.6132.4130.2131.85
03/07/2024131.7133130.45132.9
03/08/2024133.4135.05133135.05
03/11/2024135136.3134.95135.9
03/12/2024136.2136.35134.4135.75
03/13/2024135.8136.95135.55136.65
03/14/2024136.8137134.2135.2
03/15/2024135.35135.35133.25134.05
03/18/2024134134.75133.3133.5
03/19/2024133.3133.65132.15133.5
03/20/2024133.6133.6132.2133.1
03/21/2024133133.25131.7132.75
03/22/2024132.9134.05132.85133
03/25/2024132.85134.05132.75133.2
03/26/2024133.05134.65132.85134.25
03/27/2024134.75136.55134.75135.65
03/28/2024135.85136134.75134.95
04/02/2024134.65135.3132.4132.4
04/03/2024132.2132.35129.65129.85
04/04/2024129.75131.1129.45130.9
04/05/2024130.25131.05130130.35
04/08/2024129.95130.25129.1129.65
04/09/2024129.3129.6128.55129.2
04/10/2024129.25130.4128.9129.45
04/11/2024129.35131.25129.35130.8
04/12/2024131.2132.2130.65131.15
04/15/2024131.3132.7130.8132.4
04/16/2024135135.2132.8133.85
04/17/2024133.8136.6133.55133.95
04/18/2024134.5135.95134.35135.6
04/19/2024135.6137.1135.1135.8
04/22/2024136.5137.45136.4136.4
04/23/2024137138.8136.8137.6
04/24/2024137.6139.75137.45138.6
04/25/2024139.7139.85138.25139.05
04/26/2024138.9140.75138.8140.5
04/29/2024140.6141.25139.45139.45
04/30/2024139.85140.95139.55140.55
05/02/2024140.55142.65140.5142.15
05/03/2024142.25143.5142.05143.15
05/06/2024142.85144.35142.8143.95
05/07/2024143.9144.55142.9144.1
05/08/2024144.55145.55144.3144.35
05/09/2024144.35146.4144.35145.75
05/10/2024146.1147.25145.65147.25
05/13/2024147.45147.8146.4147
05/14/2024147.1147.3144.8145.05
05/15/2024145.3145.3142.8144.4
05/16/2024144.4144.65143.8144
05/17/2024143.6144.95143.25144.7
05/20/2024144.75145.55144.45145.35
05/21/2024145.45146.25145.2146.25
05/22/2024146.1147.05145.95147
05/23/2024147.35147.6145.35146.3
05/24/2024145.75147.1145.45146.2
05/27/2024146.05146.15145.3145.9
05/28/2024145.9146.15143.9143.9
05/29/2024144144.2142.8143.6
05/30/2024144.85145143.05143.05
05/31/2024143.05144.7142.4144.35
06/03/2024144.8145.6143.5144.6
06/04/2024144.7145.9143.75143.9
06/05/2024144.5144.5143144
06/06/2024144.3145.1141.55142.95
06/07/2024143145.1142.75145.05
06/10/2024144.15145.55143.65144.15
06/11/2024144.2144.9142.85144.5
06/12/2024144.85146.7144.5146.5
06/13/2024146.4146.45144145.3
06/14/2024145.65146.65145146.45
06/17/2024146.55147145146.15
06/18/2024146146.85141.55142.05
06/19/2024141.8141.95137.95139.55
06/20/2024139.6140.85139.2140.45
06/21/2024140.15141.4140141
06/24/2024140.75141.9140.75141.75
06/25/2024142.5143.15140.5140.95
06/26/2024141.15142.25140.25142
06/27/2024142.05142.25138.3138.45
06/28/2024139.2139.2135.95136.55
07/01/2024136.8137.25135.95136.55
07/02/2024135.85137.05135.05136.6
07/03/2024136.6136.75134.95135.8
07/04/2024135.85136.65135.55136.15
07/05/2024136.05137.1135.65136.25
07/08/2024136.3137.9136.2137.9
07/09/2024137.75139.45137.55137.85
07/10/2024138.15138.6137.75138.4
07/11/2024138.75138.75136.5137.65
07/12/2024137.6138.55136.45138.35
07/15/2024138.35138.75136.9136.9
07/16/2024136.35136.4135.1135.85
07/17/2024135.8137.85135.8137.1
07/18/2024138.35138.75137.6137.65
07/19/2024137.25137.85137.05137.1
07/22/2024138139.2137.95138.25
07/23/2024138.3138.45137.15137.2
07/24/2024136136.35134.6135.3
07/25/2024136.2137.15135.1135.3
07/26/2024134.8137.05134.75136.75
07/29/2024136.4136.85135.15135.4
07/30/2024135.6136.65135.5135.55
07/31/2024136.45136.55131.2134.2
08/01/2024133.2134131.6131.9
08/02/2024131.85133.25131.15131.25
08/05/2024130.9131.95129.35131.2
08/06/2024131132.1130.35131.4
08/07/2024125130.25123.65128.4
08/08/2024128.3128.55125.1126.1
08/09/2024125.6126.5124.85125.95
08/12/2024126.15126.3124.55124.55
08/13/2024124.6124.9122.5123.7
08/14/2024124125.2123.3124.05
08/15/2024124.3125.25123.6124.65
08/16/2024124.55125124.05124.25
08/19/2024124.1124.65123.15124.25
08/20/2024124.15125.15123.85124.95
08/21/2024125.25126.95125.05126.75
08/22/2024126.75127.25126.25126.85
08/23/2024127.15128.2126.5128
08/26/2024127.85128.3127127.85
08/27/2024127.9129.25127.65128.75
08/28/2024129130.05128.75129.5
08/29/2024129.4131.3129.3131.3
08/30/2024131131.4130.35130.75
09/02/2024130.8130.95129.4130.05
09/03/2024130.2130.85130.1130.55
09/04/2024129.95130128.8129.45
09/05/2024129.3130.1128.15129.15
09/06/2024128.9128.95127.75127.85
09/09/2024127.8128.35127.1128
09/10/2024127.65128.3127.05127.2
09/11/2024127127.95126.5126.7
09/12/2024127128.05126126.6
09/13/2024126.4127125.85126.8
09/16/2024126.55127.3126126.95
09/17/2024127.3127.3125.2125.7
09/18/2024125.6126124.2124.2
09/19/2024125.1129.8124.6128.7
09/20/2024128.65129.2127.15127.6
09/23/2024128.15130.75127.75128.4
09/24/2024128.65129.85128.45129.85
09/25/2024129.65132.35129.5131.95
09/26/2024132.9135.15132.9134.85
09/27/2024135.4135.8134134.85
09/30/2024135.15136.7134.9135.15
10/01/2024135.25135.8134.2134.55
10/02/2024134.75135.85133.85134.25
10/03/2024134.45134.45131.9131.9
10/04/2024131.5132.9130.95132.3
10/07/2024132.5132.7131.2131.3
10/08/2024130.5132.15130.2132.05
10/09/2024132.65133.3132.55133.15
10/10/2024132.85133.15131.35132.65
10/11/2024132.35133.6132.35133.6
10/14/2024133.55134.45133133.85
10/15/2024133.85133.85131.6131.9
10/16/2024131.05131.55130.25130.8
10/17/2024130.95132.15129.95131.9
10/18/2024131.6132.05130.6131.8
10/21/2024131.75131.8129.15129.15
10/22/2024128.8129.4127.75128.1
10/23/2024125.9128.85125.15127.05
10/24/2024132.1132.75130.35130.6
10/25/2024130.25130.4128.8129
10/28/2024129.7130.2128.35128.9
10/29/2024129.4130.2127.5128.2
10/30/2024127127.55125.4126.55
10/31/2024125.85125.9122.85124
11/01/2024123.55125.75123.55125.05
11/04/2024124.8126.2124.8125.2
11/05/2024125.6128.25125.05127.3
11/06/2024127.8129.15123.6123.6
11/07/2024123.4125.65123.4125.1
11/08/2024125.4126.3124.7124.85
11/11/2024125.6126.55124.3124.4
11/12/2024123.5123.95122.7123.55
11/13/2024123.05123.8122.55123.8
11/14/2024123.6124.7123.3123.9
11/15/2024123.85124.55123.25124.3
11/18/2024124.6124.85121.9122.95
11/19/2024122.65123.05120.4121.4
11/20/2024121.65122.1120.45120.5
11/21/2024120.5121.45120.1121.15
11/22/2024121.15123.45121122.9
11/25/2024123.2123.9122.75123.5
11/26/2024122.4122.7120.5121.4
11/27/2024122124.15121.95123.9
11/28/2024124.1124.55123.3123.3
11/29/2024123123.45121.9122.65
12/02/2024122.9123.75122.2123.75
12/03/2024123.7123.9122.65123
12/04/2024122.9123.35121.4122.6
12/05/2024122.75123.05121.75121.95
12/06/2024122.35125.75122123
12/09/2024122.85125.15122.85124.65
12/10/2024124.35124.8122.8122.9
12/11/2024123.15125.05123.05124.4
12/12/2024124.25126124.15126
12/13/2024126126124.45124.7
12/16/2024124.5124.85121.85124.1
12/17/2024123.75125.05122.95124.65
12/18/2024124.3124.4122.75122.9
12/19/2024122.3123.2121.85122.9
12/20/2024122.3123121.65122.85
12/23/2024122.35123.3121.95123.3
12/27/2024122.85123.5122.65123.2
12/30/2024123.25124.1123.05124