Beiersdorf AG (BEI.DE)
XETRA: BEI.DE
· Real-Time Price · USD
119.15
-1.10 (-0.91%)
At close: Apr 17, 2025, 5:29 PM
BEI.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 120.10 | 120.45 | 118.95 | 119.15 | n/a | -0.91% | 268,899 |
| Apr 16, 2025 | 118.95 | 120.25 | 117.70 | 120.25 | n/a | 1.09% | 290,901 |
| Apr 15, 2025 | 121.00 | 121.70 | 115.35 | 118.95 | n/a | 1.19% | 476,682 |
| Apr 14, 2025 | 116.65 | 118.15 | 115.85 | 117.55 | n/a | 2.35% | 374,019 |
| Apr 11, 2025 | 116.90 | 117.05 | 114.25 | 114.85 | n/a | -0.82% | 478,419 |
| Apr 10, 2025 | 116.05 | 118.25 | 115.45 | 115.80 | n/a | 2.52% | 471,926 |
| Apr 9, 2025 | 114.70 | 115.10 | 110.95 | 112.95 | n/a | -2.96% | 410,544 |
| Apr 8, 2025 | 113.50 | 116.55 | 112.90 | 116.40 | n/a | 3.19% | 384,940 |
| Apr 7, 2025 | 115.80 | 117.45 | 112.80 | 112.80 | n/a | -6.31% | 606,269 |
| Apr 4, 2025 | 121.20 | 125.20 | 120.15 | 120.40 | n/a | -0.37% | 602,291 |
| Apr 3, 2025 | 120.05 | 122.60 | 120.05 | 120.85 | n/a | 0.42% | 324,086 |
| Apr 2, 2025 | 118.50 | 120.35 | 118.25 | 120.35 | n/a | 1.22% | 322,709 |
| Apr 1, 2025 | 120.10 | 120.30 | 118.50 | 118.90 | n/a | -0.42% | 311,252 |
| Mar 31, 2025 | 119.90 | 120.70 | 118.45 | 119.40 | n/a | -0.79% | 281,469 |
| Mar 28, 2025 | 119.45 | 121.30 | 119.30 | 120.35 | n/a | 0.42% | 379,381 |
| Mar 27, 2025 | 118.40 | 120.35 | 117.30 | 119.85 | n/a | 1.52% | 426,308 |
| Mar 26, 2025 | 118.40 | 119.25 | 117.65 | 118.05 | n/a | -0.55% | 378,155 |
| Mar 25, 2025 | 121.90 | 122.40 | 118.20 | 118.70 | n/a | -2.63% | 516,140 |
| Mar 24, 2025 | 127.85 | 128.00 | 121.90 | 121.90 | n/a | -4.17% | 517,631 |
| Mar 21, 2025 | 128.20 | 129.20 | 126.20 | 127.20 | n/a | -2.79% | 706,982 |