XETRA - Delayed Quote
EUR
Beiersdorf Aktiengesellschaft (BEI.DE)
82.80
+2.00
(+2.48%)
At close: October 30 at 5:35:03 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.14
83.54
82.14
82.80
82.80
390,841
Oct 29, 2026
81.50
82.76
80.80
80.80
80.80
442,267
Oct 28, 2026
79.76
81.44
79.36
80.88
80.88
321,025
Oct 27, 2026
82.84
83.08
79.14
80.34
80.34
572,376
Oct 26, 2026
84.26
84.50
82.78
83.08
83.08
446,058
Oct 23, 2026
82.78
85.04
82.18
84.12
84.12
366,582
Oct 22, 2026
81.34
82.50
81.18
82.14
82.14
427,624
Oct 21, 2026
81.62
82.04
81.08
81.18
81.18
299,300
Oct 20, 2026
82.20
82.52
81.38
82.14
82.14
216,614
Oct 19, 2026
81.00
82.18
80.94
81.80
81.80
197,181
Oct 16, 2026
81.22
81.82
80.64
81.82
81.82
418,132
Oct 15, 2026
81.90
82.46
81.10
81.56
81.56
381,466
Oct 14, 2026
80.24
81.14
79.98
81.00
81.00
337,336
Oct 13, 2026
79.50
80.42
79.36
79.70
79.70
197,111
Oct 12, 2026
78.48
79.40
78.44
79.24
79.24
224,780
Oct 9, 2026
78.96
79.46
78.12
78.14
78.14
233,308
Oct 8, 2026
76.92
77.92
76.58
77.56
77.56
276,556
Oct 7, 2026
76.38
77.52
76.30
77.20
77.20
402,033
Oct 6, 2026
74.90
76.56
74.82
76.44
76.44
279,073
Oct 5, 2026
75.76
76.30
75.32
75.74
75.74
221,804
Oct 2, 2026
75.62
76.02
75.16
75.40
75.40
357,085
Oct 1, 2026
76.00
76.90
75.30
75.76
75.76
295,361
Sep 30, 2026
78.30
78.76
76.94
76.94
76.94
304,425
Sep 29, 2026
78.22
78.90
77.48
77.58
77.58
312,179
Sep 28, 2026
79.20
80.08
76.96
78.56
78.56
447,058
Sep 25, 2026
77.78
79.22
77.74
78.56
78.56
408,070
Sep 24, 2026
76.00
79.02
75.78
78.18
78.18
605,518
Sep 23, 2026
76.76
76.80
75.84
75.92
75.92
249,988
Sep 22, 2026
74.60
76.92
74.48
76.46
76.46
249,791
Sep 21, 2026
74.20
74.98
73.78
74.52
74.52
235,310
Sep 18, 2026
74.76
74.90
74.26
74.30
74.30
783,082
Sep 17, 2026
74.90
75.74
74.78
75.04
75.04
257,125
Sep 16, 2026
74.66
75.10
74.14
74.68
74.68
292,484
Sep 15, 2026
74.34
74.62
73.56
74.50
74.50
236,972
Sep 14, 2026
73.32
75.16
73.32
74.76
74.76
324,839
Sep 11, 2026
73.34
74.30
73.24
73.32
73.32
324,009
Sep 10, 2026
74.74
74.94
73.06
73.34
73.34
438,148
Sep 9, 2026
74.40
75.52
74.30
74.70
74.70
398,451
Sep 8, 2026
75.26
77.50
75.10
76.44
76.44
279,150
Sep 7, 2026
75.50
75.98
75.36
75.60
75.60
204,145
Sep 4, 2026
76.38
76.72
75.34
76.44
76.44
361,356
Sep 3, 2026
76.50
77.66
76.38
76.42
76.42
387,918
Sep 2, 2026
76.74
77.90
76.46
77.02
77.02
404,089
Sep 1, 2026
79.02
79.88
77.40
77.40
77.40
655,659
Aug 31, 2026
80.42
80.62
79.12
79.12
79.12
443,966
Aug 28, 2026
80.40
81.40
80.40
80.42
80.42
188,489
Aug 27, 2026
80.50
80.82
79.76
80.70
80.70
185,714
Aug 26, 2026
80.72
81.64
80.72
80.90
80.90
198,413
Aug 25, 2026
80.76
81.40
80.30
80.30
80.30
194,726
Aug 24, 2026
79.84
81.92
79.84
81.28
81.28
252,155
Aug 21, 2026
78.70
79.90
78.36
79.60
79.60
221,609
Aug 20, 2026
77.58
78.92
77.58
78.66
78.66
271,997
Aug 19, 2026
76.90
77.98
76.88
77.86
77.86
297,543
Aug 18, 2026
75.50
77.54
75.30
77.00
77.00
302,773
Aug 17, 2026
77.52
77.78
76.10
76.24
76.24
299,200
Aug 14, 2026
78.86
79.34
78.10
78.32
78.32
155,305
Aug 13, 2026
79.16
79.54
78.56
78.58
78.58
240,069
Aug 12, 2026
79.44
79.60
78.12
78.84
78.84
323,411
Aug 11, 2026
79.08
80.36
79.08
79.78
79.78
243,927
Aug 10, 2026
81.26
81.26
78.64
79.40
79.40
415,473
Aug 7, 2026
81.74
82.00
80.40
81.20
81.20
408,541
Aug 6, 2026
81.72
82.56
80.92
81.92
81.92
492,775
Aug 5, 2026
77.00
82.20
76.72
82.20
82.20
773,189
Aug 4, 2026
78.00
79.20
77.44
78.20
78.20
485,317
Aug 3, 2026
81.00
82.36
74.62
79.16
79.16
1,095,480
Jul 31, 2026
80.22
80.80
79.78
80.72
80.72
244,784
Jul 30, 2026
81.42
82.94
80.66
80.78
80.78
327,526
Jul 29, 2026
81.30
81.70
79.44
81.70
81.70
476,923
Jul 28, 2026
80.74
81.38
79.84
80.60
80.60
678,765
Jul 27, 2026
79.14
79.66
78.20
79.08
79.08
358,499
Jul 24, 2026
77.90
78.26
77.40
77.54
77.54
321,314
Jul 23, 2026
78.20
78.60
77.48
77.74
77.74
417,674
Jul 22, 2026
77.46
79.94
77.06
78.72
78.72
310,702
Jul 21, 2026
78.72
79.10
78.06
78.52
78.52
360,678
Jul 20, 2026
78.74
79.36
78.28
79.00
79.00
213,559
Jul 17, 2026
80.92
81.14
79.40
79.40
79.40
299,490
Jul 16, 2026
78.56
79.96
78.12
79.96
79.96
231,875
Jul 15, 2026
77.28
78.86
77.10
78.70
78.70
246,276
Jul 14, 2026
78.42
78.54
77.20
78.02
78.02
307,263
Jul 13, 2026
78.16
79.48
78.16
78.92
78.92
273,333
Jul 10, 2026
77.38
78.18
76.96
77.82
77.82
338,191
Jul 9, 2026
76.36
76.92
76.02
76.72
76.72
316,453
Jul 8, 2026
77.64
77.82
76.56
77.12
77.12
490,364
Jul 7, 2026
77.26
79.20
76.80
78.20
78.20
536,384
Jul 6, 2026
76.94
77.34
75.14
75.64
75.64
326,226
Jul 3, 2026
76.90
77.08
75.36
76.52
76.52
422,487
Jul 2, 2026
77.78
78.12
76.68
76.68
76.68
573,690
Jul 1, 2026
75.12
76.48
74.96
76.28
76.28
368,883
Jun 30, 2026
75.90
76.00
74.84
75.34
75.34
340,326
Jun 29, 2026
75.74
75.82
74.44
75.22
75.22
304,075
Jun 26, 2026
74.02
75.54
73.90
75.52
75.52
685,871
Jun 25, 2026
73.48
74.50
73.34
73.94
73.94
410,173
Jun 24, 2026
71.26
74.36
71.16
73.96
73.96
599,648
Jun 23, 2026
69.70
71.68
69.32
71.26
71.26
346,002
Jun 22, 2026
71.60
71.78
70.52
71.20
71.20
407,928
Jun 19, 2026
72.50
72.72
71.54
71.60
71.60
959,071
Jun 18, 2026
70.96
73.06
70.64
72.72
72.72
587,924
Jun 17, 2026
70.20
72.02
70.20
71.70
71.70
503,810
Jun 16, 2026
71.00
71.02
70.08
70.80
70.80
432,509
Jun 15, 2026
71.48
71.82
70.64
70.64
70.64
328,003
Jun 12, 2026
70.60
71.50
70.18
70.54
70.54
366,329
Jun 11, 2026
70.32
70.82
69.82
70.28
70.28
397,438
Jun 10, 2026
70.00
70.74
69.26
70.74
70.74
341,497
Jun 9, 2026
68.50
71.10
68.40
70.54
70.54
392,168
Jun 8, 2026
69.80
70.06
68.68
68.84
68.84
318,878
Jun 5, 2026
67.82
70.08
67.70
70.00
70.00
586,789
Jun 4, 2026
67.50
68.30
67.08
67.56
67.56
308,355
Jun 3, 2026
68.00
68.24
67.30
67.30
67.30
411,567
Jun 2, 2026
68.44
69.68
67.82
68.28
68.28
484,897
Jun 1, 2026
69.50
69.82
68.48
68.62
68.62
723,001
May 29, 2026
73.00
73.00
68.56
69.18
69.18
1,640,960
May 28, 2026
72.80
73.28
71.72
71.72
71.72
427,620
May 27, 2026
72.12
73.84
72.12
73.24
73.24
541,049
May 26, 2026
72.82
72.92
71.32
71.76
71.76
344,750
May 25, 2026
72.82
73.46
72.72
72.72
72.72
174,354
May 22, 2026
73.22
73.32
72.02
72.54
72.54
331,951
May 21, 2026
72.00
72.72
71.82
72.50
72.50
288,836
May 20, 2026
69.52
72.34
69.52
72.00
72.00
371,258
May 19, 2026
70.56
71.02
69.82
70.58
70.58
376,071
May 18, 2026
69.34
70.86
69.10
70.24
70.24
673,948
May 15, 2026
70.22
70.86
69.68
70.06
70.06
442,243
May 14, 2026
70.50
70.74
70.12
70.58
70.58
378,602
May 13, 2026
70.42
70.60
69.70
69.88
69.88
475,618
May 12, 2026
69.94
71.10
69.78
70.84
70.84
391,791
May 11, 2026
71.68
71.80
70.00
70.14
70.14
452,561
May 8, 2026
72.50
72.86
71.90
72.10
72.10
292,682
May 7, 2026
72.98
73.36
72.32
72.78
72.78
458,693
May 6, 2026
72.00
73.14
71.62
72.30
72.30
312,491
May 5, 2026
70.32
71.08
70.28
71.00
71.00
384,297
May 4, 2026
70.62
71.08
70.22
70.38
70.38
277,432
Apr 30, 2026
69.38
70.68
69.16
70.58
70.58
433,260
Apr 29, 2026
71.60
71.68
70.16
70.16
70.16
515,227
Apr 28, 2026
72.00
72.54
71.80
72.22
72.22
279,266
Apr 27, 2026
72.00
72.60
71.58
72.30
72.30
402,354
Apr 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
72.62
73.42
72.14
72.14
72.14
434,039
Apr 23, 2026
74.10
75.10
73.80
74.10
73.10
334,146
Apr 22, 2026
74.06
75.92
74.06
74.06
73.06
580,248
Apr 21, 2026
76.86
77.34
74.56
74.70
73.69
1,104,489
Apr 20, 2026
77.26
78.20
77.06
77.38
76.34
374,862
Apr 17, 2026
76.80
79.18
76.80
78.54
77.48
411,103
Apr 16, 2026
76.80
77.46
76.34
76.38
75.35
294,278
Apr 15, 2026
76.20
76.48
75.62
76.48
75.45
302,497
Apr 14, 2026
74.98
76.08
74.80
75.88
74.86
319,502
Apr 13, 2026
74.38
74.80
74.00
74.80
73.79
362,080
Apr 10, 2026
75.54
76.34
75.30
75.30
74.28
346,053
Apr 9, 2026
75.66
75.82
74.74
75.70
74.68
322,273
Apr 8, 2026
76.80
77.36
75.86
76.02
74.99
588,965
Apr 7, 2026
76.40
76.72
73.28
73.60
72.61
404,886
Apr 2, 2026
75.14
75.98
74.94
75.54
74.52
341,236
Apr 1, 2026
77.86
77.86
76.10
76.10
75.07
704,236
Mar 31, 2026
77.10
77.22
76.00
76.58
75.55
504,629
Mar 30, 2026
75.08
76.42
74.32
76.42
75.39
618,025
Mar 27, 2026
75.00
75.46
74.80
74.80
73.79
472,996
Mar 26, 2026
74.80
76.02
74.60
75.22
74.20
500,771
Mar 25, 2026
74.38
75.28
73.92
74.96
73.95
725,775
Mar 24, 2026
72.98
74.14
72.78
73.66
72.67
486,417
Mar 23, 2026
71.50
74.18
71.10
72.58
71.60
633,288
Mar 20, 2026
73.64
73.94
72.70
72.74
71.76
1,125,598
Mar 19, 2026
73.48
73.54
72.06
72.84
71.86
782,243
Mar 18, 2026
74.00
75.46
73.56
74.26
73.26
650,679
Mar 17, 2026
76.58
76.66
74.28
74.56
73.55
876,149
Mar 16, 2026
77.64
77.96
76.14
76.40
75.37
577,953
Mar 13, 2026
77.66
78.94
77.64
78.44
77.38
286,573
Mar 12, 2026
78.34
79.68
77.84
78.82
77.76
446,230
Mar 11, 2026
80.02
80.84
78.92
79.08
78.01
571,463
Mar 10, 2026
80.22
81.40
80.08
80.54
79.45
546,684
Mar 9, 2026
84.08
84.10
80.98
80.98
79.89
464,047
Mar 6, 2026
82.00
85.00
81.88
84.10
82.97
725,005
Mar 5, 2026
83.38
84.20
81.82
82.54
81.43
683,844
Mar 4, 2026
84.30
85.08
82.92
83.72
82.59
917,950
Mar 3, 2026
94.80
94.80
83.44
83.66
82.53
2,669,596
Mar 2, 2026
105.40
105.85
103.55
104.75
103.34
411,396
Feb 27, 2026
105.35
107.65
105.35
107.65
106.20
321,539
Feb 26, 2026
105.30
106.95
105.05
105.85
104.42
243,233
Feb 25, 2026
105.05
108.20
103.60
105.65
104.22
548,452
Feb 24, 2026
108.15
110.15
108.10
109.70
108.22
366,617
Feb 23, 2026
106.50
108.55
106.25
107.80
106.35
223,557
Feb 20, 2026
105.60
106.70
105.15
106.50
105.06
306,463
Feb 19, 2026
105.95
106.95
105.55
106.55
105.11
201,870
Feb 18, 2026
105.70
106.70
105.45
106.30
104.87
192,718
Feb 17, 2026
105.20
107.70
105.20
106.00
104.57
259,642
Feb 16, 2026
106.65
107.30
105.35
105.50
104.08
308,481
Feb 13, 2026
103.50
107.25
103.30
106.50
105.06
504,657
Feb 12, 2026
104.40
105.25
103.35
105.15
103.73
276,544
Feb 11, 2026
104.70
104.90
103.45
103.80
102.40
235,363
Feb 10, 2026
103.15
104.75
102.70
104.75
103.34
247,394
Feb 9, 2026
102.85
103.40
102.40
102.60
101.22
183,000
Feb 6, 2026
102.50
104.40
102.20
103.30
101.91
333,076
Feb 5, 2026
105.25
105.30
102.50
104.65
103.24
404,260
Feb 4, 2026
99.90
104.00
99.56
103.95
102.55
576,054
Feb 3, 2026
98.76
99.46
97.68
99.38
98.04
228,280
Feb 2, 2026
102.30
102.30
98.50
98.50
97.17
307,595
Jan 30, 2026
99.22
100.45
99.00
100.45
99.09
392,421
Jan 29, 2026
97.44
99.02
97.06
99.02
97.68
459,037
Jan 28, 2026
96.14
97.56
95.30
97.56
96.24
356,677
Jan 27, 2026
97.14
97.42
95.54
96.74
95.43
360,937
Jan 26, 2026
97.00
98.10
96.44
97.46
96.14
206,622
Jan 23, 2026
98.44
98.76
96.54
97.18
95.87
390,076
Jan 22, 2026
99.64
99.70
97.82
98.86
97.53
305,208
Jan 21, 2026
98.12
98.70
97.52
98.60
97.27
212,645
Jan 20, 2026
96.44
97.50
96.08
97.24
95.93
369,023
Jan 19, 2026
97.90
97.92
96.60
96.60
95.30
242,839
Jan 16, 2026
97.76
98.94
97.70
98.38
97.05
306,918
Jan 15, 2026
98.96
99.02
97.70
98.12
96.80
282,036
Jan 14, 2026
97.94
98.52
96.90
98.52
97.19
319,742
Jan 13, 2026
98.00
98.98
97.58
97.58
96.26
409,460
Jan 12, 2026
96.10
97.96
95.76
97.96
96.64
555,990
Jan 9, 2026
93.76
95.06
93.70
95.00
93.72
280,859
Jan 8, 2026
91.04
92.94
91.04
92.94
91.69
228,828
Jan 7, 2026
94.60
94.60
91.04
91.82
90.58
577,354
Jan 6, 2026
93.12
96.08
92.60
95.02
93.74
286,064
Jan 5, 2026
92.64
94.54
92.48
93.84
92.57
239,867
Jan 2, 2026
96.46
96.60
92.34
92.82
91.57
342,248
Dec 30, 2025
93.00
93.68
92.72
93.68
92.42
170,605
Dec 29, 2025
92.90
93.52
92.70
93.14
91.88
147,873
Dec 23, 2025
93.00
93.50
92.32
92.64
91.39
255,247
Dec 22, 2025
92.90
93.40
92.14
93.06
91.80
235,321
Dec 19, 2025
94.10
95.06
93.28
93.78
92.51
502,833
Dec 18, 2025
94.88
95.10
93.72
94.28
93.01
214,769
Dec 17, 2025
93.50
95.04
93.08
94.82
93.54
229,456
Dec 16, 2025
94.38
95.00
93.46
93.46
92.20
344,399
Dec 15, 2025
93.44
94.20
93.44
94.00
92.73
289,099
Dec 12, 2025
93.18
94.10
92.68
93.44
92.18
238,367
Dec 11, 2025
93.06
95.70
91.70
93.90
92.63
509,626
Dec 10, 2025
91.36
92.96
90.90
92.82
91.57
361,569
Dec 9, 2025
88.00
92.28
88.00
91.50
90.27
556,018
Dec 8, 2025
90.04
90.48
88.08
88.08
86.89
314,425
Dec 5, 2025
90.30
91.16
90.08
90.78
89.55
449,570
Dec 4, 2025
90.28
91.62
90.28
90.74
89.52
219,047
Dec 3, 2025
90.60
91.30
90.22
90.60
89.38
202,477
Dec 2, 2025
92.06
92.14
90.12
90.90
89.67
287,769
Dec 1, 2025
92.56
93.24
91.48
91.68
90.44
301,378
Nov 28, 2025
92.52
92.98
92.38
92.66
91.41
340,482
Nov 27, 2025
92.30
92.74
91.78
92.34
91.09
145,415
Nov 26, 2025
92.40
92.76
91.48
92.06
90.82
300,311
Nov 25, 2025
90.10
92.20
89.52
92.14
90.90
310,957
Nov 24, 2025
90.04
91.06
89.78
90.30
89.08
540,051
Nov 21, 2025
87.74
89.58
87.70
89.20
88.00
366,380
Nov 20, 2025
88.98
89.26
87.34
87.76
86.58
318,083
Nov 19, 2025
88.90
89.46
88.68
88.68
87.48
174,930
Nov 18, 2025
89.42
89.84
88.84
89.02
87.82
249,272
Nov 17, 2025
91.40
91.52
90.04
90.06
88.84
250,568
Nov 14, 2025
92.02
92.26
90.84
91.26
90.03
248,454
Nov 13, 2025
94.00
94.28
91.92
92.08
90.84
241,560
Nov 12, 2025
94.22
94.66
93.64
93.64
92.38
226,089
Nov 11, 2025
93.24
94.60
93.06
93.86
92.59
154,269
Nov 10, 2025
94.00
94.48
92.50
92.72
91.47
198,589
Nov 7, 2025
93.16
93.92
92.66
93.58
92.32
413,299
Nov 6, 2025
93.54
94.42
92.90
93.28
92.02
571,171
Nov 5, 2025
92.88
93.42
92.68
93.40
92.14
309,860
Nov 4, 2025
91.00
92.94
90.94
92.84
91.59
289,844
Nov 3, 2025
91.22
92.22
90.88
91.50
90.27
245,571
Oct 31, 2025
92.20
92.62
91.48
91.72
90.48
352,902
Oct 30, 2025
91.50
92.18
91.00
91.98
90.74
216,387
