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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 109.7344
CLOSE 109.6597

Low

LOW 87.02

High

HIGH 137.7
DATEOPENHIGHLOWCLOSE
01/02/2025123.15124.05122.55123.7
01/03/2025123.55124.1122.3122.45
01/06/2025122.35124.25120.85123
01/07/2025122.35127.4122.3127
01/08/2025126.25127.2125.2127
01/09/2025128.4130.1127.45128.1
01/10/2025128.1128.45125.95127.25
01/13/2025126.75127.05125.35126.1
01/14/2025123.75125.3123.7123.7
01/15/2025122.95124.1122.15123.6
01/16/2025124.5125.8124.05124.95
01/17/2025125.5127.15124.9126.2
01/20/2025126.3126.7125.45125.45
01/21/2025125.15125.7124.6124.75
01/22/2025124.45128.1124.45126.35
01/23/2025126.55126.55125.45125.95
01/24/2025126.25127.85125.4125.95
01/27/2025126.25128.9125.9128.9
01/28/2025128.6130128.3128.7
01/29/2025128128.95126.45127.9
01/30/2025128.2130.9128.15130.4
01/31/2025130.9131.4128.65128.95
02/03/2025127129.1126.25128.85
02/04/2025128.4128.6126.4126.95
02/05/2025126.45126.95125.85126.3
02/06/2025126.9127.15125.45126.65
02/07/2025125.95126.95124.8126.4
02/10/2025126.65128.25126.2128.25
02/11/2025128.25128.75127.05127.7
02/12/2025128.25128.7125.9126.9
02/13/2025126.7127.75124.45127.05
02/14/2025126.95127.2125.7125.75
02/17/2025124.95127.3124.95127.2
02/18/2025127.5128.4126127.75
02/19/2025128.3128.8126.35126.9
02/20/2025127.25127.45125.95127.2
02/21/2025127.4128.35127.05128.15
02/24/2025129.05129.5128.3129.05
02/25/2025128.6128.95124.7125.9
02/26/2025125.7128.4125.65127.15
02/27/2025129132.4127.6131.75
02/28/2025131.1134.3130.85132.25
03/03/2025131.6135.1130.7134.7
03/04/2025134.5136.2133.2136.2
03/05/2025136.1137.7135.3137.1
03/06/2025136.4136.85133.1134.5
03/07/2025134.25134.3130.8133.15
03/10/2025133.55136.25133.5135.45
03/11/2025135.4136.05133.95134.45
03/12/2025134.9136.05134.35135.85
03/13/2025136.1136.25132.65133.75
03/14/2025134.55135.45133.05134.05
03/17/2025134134132.05133.65
03/18/2025134.15134.15130.4131.55
03/19/2025130.85132.3130.05131.35
03/20/2025131.15131.95130.4130.85
03/21/2025128.2129.2126.2127.2
03/24/2025127.85128121.9121.9
03/25/2025121.9122.4118.2118.7
03/26/2025118.4119.25117.65118.05
03/27/2025118.4120.35117.3119.85
03/28/2025119.45121.3119.3120.35
03/31/2025119.9120.7118.45119.4
04/01/2025120.1120.3118.5118.9
04/02/2025118.5120.35118.25120.35
04/03/2025120.05122.6120.05120.85
04/04/2025121.2125.2120.15120.4
04/07/2025115.8117.45112.8112.8
04/08/2025113.5116.55112.9116.4
04/09/2025114.7115.1110.95112.95
04/10/2025116.05118.25115.45115.8
04/11/2025116.9117.05114.25114.85
04/14/2025116.65118.15115.85117.55
04/15/2025121121.7115.35118.95
04/16/2025118.95120.25117.7120.25
04/17/2025120.1120.45118.95119.15
04/22/2025118.45119.35117118.95
04/23/2025119.2121.35118.8120.35
04/24/2025120.05121.2119.7120.95
04/25/2025120.8121.25119.65119.85
04/28/2025120.85122.1120.55121.15
04/29/2025121.75123.15121.25122.7
04/30/2025123.6124.5122.6124
05/02/2025124.2126.05123.2124.85
05/05/2025125.45127125.45126.85
05/06/2025126.3127.45121.15121.6
05/07/2025119.65120.55118.2120
05/08/2025120.85122119.65119.9
05/09/2025119.75121.4119.35120.75
05/12/2025121.2122.65119.9121.9
05/13/2025122.2122.45118.7119.35
05/14/2025119.05119.25118.05118.7
05/15/2025118.85119.5118.25119.3
05/16/2025120.3121.4119.5119.85
05/19/2025119.55121119.55120.9
05/20/2025121122120.55121.5
05/21/2025121122.45120.65122.45
05/22/2025122122.15120.2120.95
05/23/2025120.95121.05119.1120.45
05/26/2025121.1121.75120.65120.8
05/27/2025121122.6120.4122.4
05/28/2025122.2122.4120.5120.5
05/29/2025120.35121.55120.05120.7
05/30/2025121122.55120.55120.65
06/02/2025119.9120.3117.6118.05
06/03/2025118.8118.95115.65116.9
06/04/2025116.95119.05116.5118.95
06/05/2025119.8120.1118.25118.6
06/06/2025118.65119.95118.3119.75
06/09/2025119.5119.75118118.15
06/10/2025118.4119.3118.25118.8
06/11/2025118.25119.05117.95118.45
06/12/2025117.6118.1117.1117.1
06/13/2025116117115.45115.45
06/16/2025114.25114.35110110.55
06/17/2025109.65110.9109.05109.7
06/18/2025107.65109106.95107.35
06/19/2025105.95107.25105.9106.05
06/20/2025106.15107.7105.8106.5
06/23/2025105.5108.4105.4107.25
06/24/2025109109.8108108.1
06/25/2025107.85108.5106.75106.75
06/26/2025106.85107.3105.95105.95
06/27/2025106.55107.7106.55106.9
06/30/2025107.75108106.4106.6
07/01/2025106.85108105.95107.9
07/02/2025108.2108.35106.85107.85
07/03/2025108.15109107.6108.15
07/04/2025107.8108.45107.35107.95
07/07/2025108.1108.2107.2108.2
07/08/2025107.85109.45107.45108.8
07/09/2025108.95110.1108.35109.3
07/10/2025109.55110.95109.5110.9
07/11/2025111111108.85109.25
07/14/2025108.5109.5108.1109
07/15/2025109109.75108.6108.7
07/16/2025108.5109107.8107.85
07/17/2025108.5108.7107.6107.6
07/18/2025108.2108.35107.45107.45
07/21/2025107.5107.55106.2107.4
07/22/2025107.1108.8106.95108.7
07/23/2025110.5111.3109.6111.1
07/24/2025112.15113.1111.15111.55
07/25/2025111.15111.9110.6111.55
07/28/2025112.6112.85110.65111.25
07/29/2025111.4111.9110.05110.7
07/30/2025110.65111.5110.25110.25
07/31/2025109.9110.7108.75109
08/01/2025108.45108.95107.45108.2
08/04/2025108.15108.6107.75108.4
08/05/2025108.4108.8106.15106.5
08/06/202599.599.7492.5297.6
08/07/202598.06101.0598.02100.65
08/08/2025100.9102.3100.25100.65
08/11/2025100.85101.5599.0499.04
08/12/202599.3299.8498.2298.68
08/13/202598.34101.498.34101.1
08/14/2025102.65102.65100.85101.1
08/15/2025101.1103.25101.1101.8
08/18/2025101.85102.8101.65102.7
08/19/2025102.65103.55102.55102.9
08/20/2025103.05103.4101.75102.95
08/21/2025102.85102.85100.25100.75
08/22/2025100.45100.9599.2899.56
08/25/202599.4100.2598.9699.18
08/26/202598.5100.0598.498.68
08/27/202598.7699.3698.7298.92
08/28/202599.14100.499.0699.32
08/29/202599.2499.6698.2498.24
09/01/202598.569997.5497.74
09/02/202597.3499.8296.7497.58
09/03/202597.7698.1497.198
09/04/202598.199.4498.0298.9
09/05/202598.9898.9896.997.32
09/08/202596.9897.9496.4297.94
09/09/202597.999.4897.697.6
09/10/20259797.895.3695.44
09/11/202595.896.0894.594.5
09/12/202594.9695.1894.3894.4
09/15/202594.6695.3694.294.66
09/16/202592.3693.791.9692.14
09/17/202591.6293.0891.3493.08
09/18/202592.7692.9690.4491.5
09/19/202591.0891.289.789.86
09/22/20259090.588.9688.96
09/23/202588.8890.0288.4689.54
09/24/202589.4289.5688.388.38
09/25/202588.1689.1487.387.3
09/26/202587.7688.4287.0288.42
09/29/202588.4288.9287.6888.48
09/30/202588.0489.4287.9889
10/01/202589.189.8288.4688.7
10/02/202589.0290.7888.8690.78
10/03/202590.790.990.0490.52
10/06/202590.5691.1490.0490.82
10/07/20259191.7890.9891.72
10/08/202591.589290.7291.88
10/09/202591.991.990.3490.74
10/10/202591.5691.990.2690.44
10/13/202590.9891.0690.1890.24
10/14/202590.5291.5690.4490.66
10/15/202591.492.4291.492.38
10/16/202592.6893.4492.393.4
10/17/202593.2295.593.0894.94
10/20/202594.9296.2494.9296.14
10/21/202596.2296.3495.295.66
10/22/20259596.293.9896.12
10/23/20259597.389596.4
10/24/202596.2296.5894.594.96
10/27/202594.5694.7692.9293.98
10/28/202594.1294.6692.4892.48
10/29/202592.192.3890.7291.48
10/30/202591.592.189191.98
10/31/202592.292.6291.4891.72
11/03/202591.2292.2290.8891.5
11/04/20259192.9490.9492.84
11/05/202592.8893.4292.6893.4
11/06/202593.5494.4292.993.28
11/07/202593.1693.9292.6693.58
11/10/20259494.4892.592.72
11/11/202593.2494.693.0693.86
11/12/202594.2294.6693.6493.64
11/13/20259494.2891.9292.08
11/14/202592.0292.2690.8491.26
11/17/202591.491.5290.0490.06
11/18/202589.4289.8488.8489.02
11/19/202588.989.4688.6888.68
11/20/202588.9889.2687.3487.76
11/21/202587.7489.5887.789.2
11/24/202590.0491.0689.7890.3
11/25/202590.192.289.5292.14
11/26/202592.492.7691.4892.06
11/27/202592.392.7491.7892.34
11/28/202592.5292.9892.3892.66
12/01/202592.5693.2491.4891.68
12/02/202592.0692.1490.1290.9
12/03/202590.691.390.2290.5
12/04/202590.2891.6290.2890.9
12/05/202591.0291.1290.0890.74
12/08/202591.191.187.9888.44
12/09/202588.2892.2288.1691.6
12/10/202591.6493.190.9893.1
12/11/202592.695.6692.0694.22
12/12/202594.194.292.6693.36
12/15/202593.3494.3693.3494.26
12/16/202594.0294.9493.293.76
12/17/202593.7294.9293.1694.84
12/18/202594.849593.894.4
12/19/202594.029593.3294.04
12/22/202593.5493.9492.1893.04
12/23/202592.8693.592.492.9
12/29/202592.4893.5892.4893.34
12/30/20259393.492.7493.4