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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 83.4804
CLOSE 83.4123

Low

LOW 67.08

High

HIGH 110.2
DATEOPENHIGHLOWCLOSE
01/02/202693.695.292.4893.08
01/05/202693.4494.592.7493.98
01/06/202694.1696.0292.695.04
01/07/202695.0495.0491.0892.06
01/08/202691.7293.0890.9892.9
01/09/20269395.2892.9295.28
01/12/202695.9498.3495.7898.1
01/13/202698.1498.9297.4297.5
01/14/202697.498.6296.9298.3
01/15/202698.689997.898.32
01/16/202697.998.8897.798.3
01/19/202697.897.9496.497.12
01/20/202696.3697.4696.0697.44
01/21/202697.3699.3697.3499.3
01/22/202699.2699.697.8299.08
01/23/202699.199.196.5897.4
01/26/202696.9898.0496.4297.8
01/27/202697.9498.0695.697.2
01/28/202697.1497.8495.597.82
01/29/202697.4699.2697.2699.02
01/30/202699.2100.6598.92100.05
02/02/2026100.5510298.3298.62
02/03/202698.62100.297.76100
02/04/202699.48104.1599.48104.15
02/05/2026104.1105.35102.6105
02/06/2026104.2104.75102.15103.55
02/09/2026103.7103.7102.4102.8
02/10/2026102.6104.9102.6104.9
02/11/2026104.9104.95102.95103.4
02/12/2026103.85105.4103.65105
02/13/2026105.2107.1102.85106.45
02/16/2026106.65107.3105.35105.5
02/17/2026105.2107.7105.2106
02/18/2026106106.5105.45105.7
02/19/2026105.9107105.6106.4
02/20/2026106.5106.75105.45106.35
02/23/2026105.75108.55105.75107.55
02/24/2026107.7110.2107.7109.9
02/25/2026108.05108.55105.45106.1
02/26/2026105.6106.9105106.05
02/27/2026105.65107.95105.4107.1
03/02/2026106.35106.693.9496.98
03/03/202695.596.7483.4485.42
03/04/202684.6885.2482.9483.72
03/05/20268484.2881.8682.6
03/06/20268384.9881.984.1
03/09/202683.748480.9282.48
03/10/202681.2681.7280.1880.84
03/11/202680.5880.8278.9279.28
03/12/202679.2679.6277.8678.9
03/13/202679.1479.1477.6278.86
03/16/202678.2278.3476.1276.62
03/17/202676.4476.674.2674.4
03/18/202674.8875.4673.6674.02
03/19/202673.8273.8272.1473.54
03/20/202673.2873.9672.3472.8
03/23/202672.3274.1871.0673.14
03/24/202672.6874.3872.6274.36
03/25/202674.2475.1873.9675
03/26/202674.77674.3675.12
03/27/202674.6675.574.0474.68
03/30/202674.9476.6274.476.56
03/31/202677.0477.776.0477.1
04/01/202677.6877.8275.8276.2
04/02/202674.8875.9274.8875.46
04/07/202675.5876.5273.3274.3
04/08/202676.8877.2875.8676
04/09/202676.176.1274.7675.82
04/10/202675.8276.3675.1275.44
04/13/202675.1275.4674.175.28
04/14/202675.376.0474.7476.04
04/15/202675.5876.675.5876.44
04/16/202676.4477.4476.1676.36
04/17/202676.6279.1676.4278.74
04/20/202678.2478.7677.1277.2
04/21/202677.277.7274.1875.02
04/22/202674.9675.8273.9874.64
04/23/202674.1475.0873.474.2
04/24/202673.1473.4672.0672.7
04/27/202672.2872.871.672.8
04/28/202672.7472.7671.872.44
04/29/202672.0472.447070.36
04/30/202670.470.8269.470.82
05/04/202670.7671.1670.1270.22
05/05/202670.3471.2470.371.24
05/06/202671.173.1271.172.54
05/07/202673.173.3272.3272.54
05/08/202672.8272.8471.8871.98
05/11/202672.2472.2469.9870.52
05/12/202670.1471.3869.871.02
05/13/202670.9671.169.6669.82
05/14/202669.7470.8869.7470.34
05/15/202669.9870.6269.6670
05/18/202670.1670.869.1870.4
05/19/202670.270.9869.8470.76
05/20/202670.3672.2269.6671.86
05/21/20267272.7671.7872.76
05/22/202672.7673.2872.0672.74
05/25/202672.6673.4272.572.96
05/26/202672.8473.2871.471.96
05/27/202671.5873.8471.5873.2
05/28/202672.873.2871.5671.8
05/29/202671.9672.6468.5869.9
06/01/202669.8869.8868.2868.86
06/02/202669.0269.6467.8268.38
06/03/202668.5268.5467.167.58
06/04/202667.3668.2267.0867.54
06/05/202667.270.1667.269.94
06/08/202669.570.0268.7268.8
06/09/202668.871.168.4470.82
06/10/202670.270.9669.3470.94
06/11/202670.427169.9670.94
06/12/20267171.4870.370.34
06/15/202671.0271.870.4270.42
06/16/202670.647170.170.68
06/17/202670.687270.6871.88
06/18/202671.4673.0470.772.8
06/19/202672.872.971.571.78