Frankfurt - Delayed Quote
EUR
Beiersdorf Aktiengesellschaft (BEI.F)
85.10
+0.10
(+0.12%)
At close: November 10 at 8:15:15 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
Nov 9, 2026
85.00
85.00
85.00
85.00
85.00
295
Nov 6, 2026
84.52
84.88
84.22
84.88
84.88
480
Nov 5, 2026
84.74
87.08
84.42
84.72
84.72
674
Nov 4, 2026
82.16
85.26
82.16
85.26
85.26
1,000
Nov 3, 2026
82.92
82.92
82.92
82.92
82.92
-
Nov 2, 2026
82.30
83.70
82.28
83.40
83.40
954
Oct 30, 2026
80.50
82.48
80.50
82.48
82.48
75
Oct 29, 2026
80.44
80.44
80.44
80.44
80.44
-
Oct 28, 2026
79.66
80.28
79.66
80.28
80.28
6
Oct 27, 2026
81.00
81.00
81.00
81.00
81.00
-
Oct 26, 2026
83.64
83.64
82.30
82.30
82.30
103
Oct 23, 2026
81.74
85.00
81.74
84.62
84.62
191
Oct 22, 2026
80.24
81.60
80.24
81.54
81.54
22
Oct 21, 2026
81.62
81.62
81.60
81.60
81.60
150
Oct 20, 2026
80.92
81.38
80.92
81.38
81.38
-
Oct 19, 2026
80.96
81.46
80.96
81.26
81.26
135
Oct 16, 2026
81.28
81.28
81.08
81.08
81.08
320
Oct 15, 2026
80.40
82.20
80.40
82.06
82.06
55
Oct 14, 2026
79.26
80.82
79.26
80.50
80.50
750
Oct 13, 2026
79.00
80.12
79.00
80.10
80.10
235
Oct 12, 2026
77.74
78.72
77.74
78.72
78.72
405
Oct 9, 2026
77.46
77.46
77.46
77.46
77.46
-
Oct 8, 2026
76.28
78.16
76.18
78.16
78.16
325
Oct 7, 2026
75.46
77.20
75.46
76.76
76.76
29
Oct 6, 2026
73.82
76.10
73.82
76.10
76.10
27
Oct 5, 2026
74.80
75.20
74.80
75.20
75.20
17
Oct 2, 2026
75.50
75.50
74.86
74.86
74.86
-
Oct 1, 2026
76.08
76.08
75.58
75.58
75.58
-
Sep 30, 2026
77.28
77.50
77.28
77.50
77.50
60
Sep 29, 2026
77.98
78.10
77.98
78.10
78.10
10
Sep 28, 2026
78.10
78.18
78.10
78.18
78.18
-
Sep 25, 2026
77.72
78.84
77.72
78.30
78.30
2,125
Sep 24, 2026
75.16
78.82
75.16
78.82
78.82
115
Sep 23, 2026
76.18
76.62
76.18
76.40
76.40
110
Sep 22, 2026
74.00
76.10
74.00
76.10
76.10
-
Sep 21, 2026
74.00
75.12
73.88
75.08
75.08
1,152
Sep 18, 2026
74.52
74.54
74.52
74.54
74.54
15
Sep 17, 2026
74.40
75.56
74.40
75.56
75.56
300
Sep 16, 2026
74.10
75.20
74.10
74.26
74.26
79
Sep 15, 2026
74.40
74.40
73.86
73.86
73.86
200
Sep 14, 2026
72.76
72.76
72.76
72.76
72.76
75
Sep 11, 2026
72.90
73.84
72.90
73.84
73.84
100
Sep 10, 2026
74.06
74.06
73.96
73.96
73.96
200
Sep 9, 2026
74.94
74.94
74.18
74.18
74.18
361
Sep 8, 2026
75.16
77.12
75.16
76.56
76.56
162
Sep 7, 2026
76.88
76.88
75.52
75.78
75.78
283
Sep 4, 2026
77.38
77.38
75.70
76.68
76.68
357
Sep 3, 2026
76.58
77.02
76.58
77.02
77.02
50
Sep 2, 2026
76.72
77.66
76.72
77.54
77.54
155
Sep 1, 2026
78.38
79.46
78.38
79.06
79.06
27
Aug 31, 2026
79.82
80.16
79.16
79.16
79.16
161
Aug 28, 2026
80.18
81.20
80.18
81.16
81.16
250
Aug 27, 2026
80.62
81.56
80.26
80.60
80.60
2,895
Aug 26, 2026
79.70
80.46
79.70
80.46
80.46
13
Aug 25, 2026
81.00
81.00
81.00
81.00
81.00
-
Aug 24, 2026
78.96
81.66
78.96
80.60
80.60
319
Aug 21, 2026
78.10
78.76
78.10
78.76
78.76
91
Aug 20, 2026
77.32
78.94
77.32
78.22
78.22
126
Aug 19, 2026
76.40
77.40
76.40
77.38
77.38
165
Aug 18, 2026
75.50
76.68
75.50
76.68
76.68
40
Aug 17, 2026
78.86
78.86
76.50
76.58
76.58
746
Aug 14, 2026
78.48
78.84
78.42
78.42
78.42
180
Aug 13, 2026
78.22
79.40
78.22
79.40
79.40
2,156
Aug 12, 2026
79.26
79.26
79.26
79.26
79.26
-
Aug 11, 2026
79.22
79.22
79.22
79.22
79.22
-
Aug 10, 2026
81.76
81.76
80.50
80.66
80.66
170
Aug 7, 2026
81.24
81.24
80.54
80.90
80.90
520
Aug 6, 2026
80.22
82.40
80.22
82.28
82.28
1,020
Aug 5, 2026
77.72
80.92
77.72
80.72
80.72
948
Aug 4, 2026
78.58
78.58
78.26
78.26
78.26
333
Aug 3, 2026
81.02
81.02
78.30
79.30
79.30
455
Jul 31, 2026
80.72
80.72
80.66
80.66
80.66
2
Jul 30, 2026
81.08
81.16
80.32
80.32
80.32
1,425
Jul 29, 2026
79.18
80.72
79.18
80.26
80.26
307
Jul 28, 2026
78.64
80.70
78.64
80.70
80.70
295
Jul 27, 2026
77.30
79.14
77.30
79.00
79.00
105
Jul 24, 2026
77.12
77.88
77.12
77.88
77.88
100
Jul 23, 2026
77.92
78.08
77.92
78.08
78.08
312
Jul 22, 2026
77.14
77.14
77.14
77.14
77.14
-
Jul 21, 2026
78.52
79.04
78.20
79.04
79.04
281
Jul 20, 2026
78.86
78.86
78.86
78.86
78.86
13
Jul 17, 2026
79.16
80.66
78.88
79.96
79.96
766
Jul 16, 2026
78.14
79.24
78.14
79.24
79.24
125
Jul 15, 2026
77.30
78.70
77.30
78.70
78.70
805
Jul 14, 2026
78.28
78.28
78.28
78.28
78.28
-
Jul 13, 2026
77.74
79.42
76.78
79.16
79.16
614
Jul 10, 2026
76.18
77.98
76.18
77.98
77.98
45
Jul 9, 2026
76.94
76.94
76.18
76.18
76.18
105
Jul 8, 2026
77.72
77.72
76.92
76.92
76.92
10
Jul 7, 2026
75.18
78.70
75.18
78.70
78.70
310
Jul 6, 2026
75.98
77.14
75.98
76.70
76.70
484
Jul 3, 2026
76.28
76.42
75.84
75.84
75.84
1,030
Jul 2, 2026
75.82
77.14
75.82
77.14
77.14
190
Jul 1, 2026
75.04
75.04
75.04
75.04
75.04
-
Jun 30, 2026
75.02
75.16
74.86
74.86
74.86
127
Jun 29, 2026
76.48
76.48
74.82
74.82
74.82
490
Jun 26, 2026
74.28
75.00
74.28
74.98
74.98
675
Jun 25, 2026
73.30
74.56
73.30
74.56
74.56
275
Jun 24, 2026
70.88
74.18
70.88
74.18
74.18
37
Jun 23, 2026
69.72
71.64
69.66
71.64
71.64
3,724
Jun 22, 2026
71.22
71.22
71.06
71.14
71.14
650
Jun 19, 2026
72.02
72.02
71.72
71.86
71.86
1,985
Jun 18, 2026
71.12
72.52
71.12
72.52
72.52
467
Jun 17, 2026
70.36
71.98
70.36
71.98
71.98
130
Jun 16, 2026
70.26
70.72
70.26
70.32
70.32
153
Jun 15, 2026
70.70
71.28
70.70
71.22
71.22
24
Jun 12, 2026
70.22
71.44
70.22
70.38
70.38
418
Jun 11, 2026
70.12
70.62
70.10
70.10
70.10
222
Jun 10, 2026
69.40
71.28
69.40
71.10
71.10
236
Jun 9, 2026
68.40
68.40
68.40
68.40
68.40
10
Jun 8, 2026
68.84
68.98
68.84
68.98
68.98
232
Jun 5, 2026
66.92
70.28
66.92
70.28
70.28
180
Jun 4, 2026
67.02
67.96
67.02
67.22
67.22
128
Jun 3, 2026
67.84
68.00
67.72
67.76
67.76
780
Jun 2, 2026
68.72
69.58
68.00
68.28
68.28
670
Jun 1, 2026
69.98
69.98
68.62
69.24
69.24
395
May 29, 2026
71.64
72.34
69.80
69.80
69.80
775
May 28, 2026
72.12
73.26
72.12
73.06
73.06
540
May 27, 2026
71.40
73.62
71.40
73.62
73.62
240
May 26, 2026
72.52
72.52
72.52
72.52
72.52
-
May 25, 2026
73.60
73.60
73.28
73.36
73.36
165
May 22, 2026
72.32
72.32
72.30
72.30
72.30
40
May 21, 2026
71.32
72.56
71.32
72.56
72.56
100
May 20, 2026
69.84
70.54
69.84
70.48
70.48
627
May 19, 2026
69.72
70.50
69.72
70.00
70.00
52
May 18, 2026
69.64
69.70
69.30
69.30
69.30
5,990
May 15, 2026
70.50
70.50
70.24
70.24
70.24
20
May 14, 2026
69.64
70.36
69.64
70.22
70.22
51
May 13, 2026
70.64
70.64
69.84
70.00
70.00
1,010
May 12, 2026
69.72
70.38
69.72
70.30
70.30
1,065
May 11, 2026
71.78
71.78
70.86
71.04
71.04
12
May 8, 2026
72.06
72.74
72.06
72.74
72.74
1,430
May 7, 2026
72.18
72.84
72.18
72.84
72.84
45
May 6, 2026
71.04
73.00
71.04
72.50
72.50
949
May 5, 2026
70.04
71.26
70.04
71.26
71.26
98
May 4, 2026
70.64
71.00
70.02
70.02
70.02
153
Apr 30, 2026
69.78
71.06
69.64
71.06
71.06
738
Apr 29, 2026
71.74
71.74
70.62
70.80
70.80
934
Apr 28, 2026
72.88
72.88
72.06
72.28
72.28
128
Apr 27, 2026
72.60
72.60
71.74
72.20
72.20
1,202
Apr 24, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
72.82
73.28
72.60
72.60
72.60
1,884
Apr 23, 2026
73.90
74.66
73.90
73.90
72.90
111
Apr 22, 2026
74.44
74.44
74.44
74.44
73.43
-
Apr 21, 2026
76.62
76.78
74.40
74.80
73.79
2,631
Apr 20, 2026
78.70
78.92
77.26
77.26
76.21
380
Apr 17, 2026
76.22
77.54
76.22
77.54
76.49
10
Apr 16, 2026
76.12
77.24
76.12
77.24
76.19
633
Apr 15, 2026
75.30
76.70
75.30
76.70
75.66
205
Apr 14, 2026
74.96
75.72
74.96
75.28
74.26
47
Apr 13, 2026
74.50
74.66
74.00
74.00
73.00
615
Apr 10, 2026
75.22
75.72
75.22
75.72
74.70
75
Apr 9, 2026
75.74
75.74
75.50
75.50
74.48
83
Apr 8, 2026
77.28
77.28
76.64
76.84
75.80
180
Apr 7, 2026
76.28
76.30
73.66
73.66
72.66
796
Apr 2, 2026
75.50
75.88
75.34
75.36
74.34
279
Apr 1, 2026
77.02
77.86
75.90
76.38
75.35
236
Mar 31, 2026
78.02
78.02
76.20
76.20
75.17
260
Mar 30, 2026
74.98
76.12
74.40
76.12
75.09
470
Mar 27, 2026
73.90
75.12
73.90
75.08
74.06
512
Mar 26, 2026
74.08
75.88
74.08
74.90
73.89
1,214
Mar 25, 2026
74.60
75.48
74.00
75.48
74.46
310
Mar 24, 2026
72.32
74.18
72.32
74.18
73.18
320
Mar 23, 2026
72.00
73.72
71.70
72.80
71.81
7,328
Mar 20, 2026
72.66
73.80
72.66
73.20
72.21
513
Mar 19, 2026
73.12
73.42
72.22
72.94
71.95
1,414
Mar 18, 2026
74.36
75.30
73.82
73.82
72.82
2,700
Mar 17, 2026
75.82
76.32
74.26
74.26
73.26
1,269
Mar 16, 2026
78.30
78.30
76.40
76.92
75.88
1,067
Mar 13, 2026
78.22
78.60
78.04
78.04
76.98
254
Mar 12, 2026
78.62
79.00
78.00
78.96
77.89
186
Mar 11, 2026
80.98
80.98
78.92
78.92
77.85
794
Mar 10, 2026
81.80
81.80
80.50
80.54
79.45
1,445
Mar 9, 2026
83.60
84.00
81.40
81.48
80.38
2,485
Mar 6, 2026
83.52
84.80
82.50
84.18
83.04
1,395
Mar 5, 2026
83.90
83.90
81.90
81.90
80.79
2,583
Mar 4, 2026
84.60
85.50
82.98
83.50
82.37
5,083
Mar 3, 2026
94.72
94.72
84.00
85.46
84.30
4,192
Mar 2, 2026
105.25
105.50
97.00
97.00
95.69
1,148
Feb 27, 2026
105.35
106.80
105.35
106.80
105.35
30
Feb 26, 2026
105.25
106.30
105.25
106.30
104.86
765
Feb 25, 2026
107.95
107.95
106.00
106.00
104.57
100
Feb 24, 2026
107.40
109.80
107.40
109.30
107.82
675
Feb 23, 2026
105.55
108.00
105.55
107.20
105.75
2,449
Feb 20, 2026
106.10
107.10
106.10
107.10
105.65
35
Feb 19, 2026
104.55
106.30
104.55
105.95
104.52
16
Feb 18, 2026
105.75
105.90
105.75
105.90
104.47
30
Feb 17, 2026
104.85
107.15
104.85
105.75
104.32
291
Feb 16, 2026
106.65
107.00
105.90
106.10
104.66
165
Feb 13, 2026
102.85
104.35
102.85
104.35
102.94
300
Feb 12, 2026
103.40
104.10
103.40
103.60
102.20
160
Feb 11, 2026
104.25
104.70
103.00
103.00
101.61
1,538
Feb 10, 2026
102.40
103.10
102.40
103.10
101.70
120
Feb 9, 2026
103.10
103.15
103.10
103.15
101.75
30
Feb 6, 2026
103.55
104.75
102.80
102.80
101.41
463
Feb 5, 2026
103.20
104.10
103.00
104.10
102.69
666
Feb 4, 2026
100.00
103.00
99.44
103.00
101.61
674
Feb 3, 2026
99.40
99.40
98.12
98.82
97.48
65
Feb 2, 2026
99.22
100.75
98.26
99.02
97.68
97
Jan 30, 2026
98.50
99.28
98.50
99.28
97.94
15
Jan 29, 2026
97.02
98.54
97.02
98.54
97.21
89
Jan 28, 2026
96.52
96.52
95.72
96.08
94.78
30
Jan 27, 2026
97.40
97.80
96.24
97.80
96.48
155
Jan 26, 2026
96.60
97.94
96.60
97.94
96.61
151
Jan 23, 2026
98.34
98.34
97.46
97.46
96.14
50
Jan 22, 2026
98.72
99.40
97.80
99.18
97.84
225
Jan 21, 2026
97.08
98.20
97.08
97.74
96.42
2,050
Jan 20, 2026
96.16
96.68
96.16
96.68
95.37
65
Jan 19, 2026
97.06
97.50
96.84
97.16
95.85
395
Jan 16, 2026
97.48
98.98
97.48
98.98
97.64
351
Jan 15, 2026
98.24
98.72
98.18
98.18
96.85
665
Jan 14, 2026
97.24
98.48
97.24
97.84
96.52
612
Jan 13, 2026
97.86
98.94
97.78
98.06
96.73
1,390
Jan 12, 2026
97.08
97.82
96.42
97.20
95.88
657
Jan 9, 2026
92.60
94.12
92.60
94.12
92.85
70
Jan 8, 2026
91.38
93.24
91.38
93.24
91.98
90
Jan 7, 2026
94.66
94.66
94.66
94.66
93.38
-
Jan 6, 2026
93.64
94.66
93.64
94.66
93.38
12
Jan 5, 2026
93.20
94.26
93.20
93.56
92.29
220
Jan 2, 2026
93.72
93.72
92.78
92.78
91.52
490
Dec 30, 2025
92.62
93.14
92.62
93.14
91.88
70
Dec 29, 2025
92.40
93.30
92.40
93.24
91.98
313
Dec 23, 2025
92.70
93.04
92.70
93.04
91.78
31
Dec 22, 2025
93.22
93.22
92.42
92.98
91.72
3,594
Dec 19, 2025
94.14
94.74
93.90
93.90
92.63
1,300
Dec 18, 2025
93.94
94.58
93.94
94.24
92.96
150
Dec 17, 2025
93.00
95.42
93.00
95.42
94.13
153
Dec 16, 2025
93.46
94.44
93.46
94.44
93.16
1,000
Dec 15, 2025
93.02
94.76
93.02
94.76
93.48
1,046
Dec 12, 2025
93.72
93.72
92.90
92.90
91.64
30
Dec 11, 2025
92.12
94.14
92.12
94.14
92.87
39
Dec 10, 2025
91.94
93.38
91.94
93.38
92.12
167
Dec 9, 2025
88.04
92.08
88.04
92.08
90.83
380
Dec 8, 2025
90.26
90.26
88.90
88.90
87.70
662
Dec 5, 2025
90.72
90.82
90.72
90.82
89.59
5
Dec 4, 2025
90.34
91.26
90.34
91.14
89.91
387
Dec 3, 2025
90.72
91.08
90.72
91.08
89.85
90
Dec 2, 2025
91.22
91.88
91.22
91.88
90.64
50
Dec 1, 2025
92.22
92.22
91.34
91.34
90.10
30
Nov 28, 2025
92.06
93.08
92.06
93.08
91.82
71
Nov 27, 2025
92.50
93.08
92.44
93.08
91.82
72
Nov 26, 2025
91.86
91.86
91.86
91.86
90.62
-
Nov 25, 2025
90.88
92.00
90.26
92.00
90.76
222
Nov 24, 2025
90.58
90.58
89.98
90.32
89.10
196
Nov 21, 2025
86.96
89.02
86.96
89.02
87.82
210
Nov 20, 2025
88.72
88.72
87.20
87.20
86.02
497
Nov 19, 2025
88.82
89.62
88.82
89.62
88.41
120
Nov 18, 2025
89.32
89.40
89.32
89.40
88.19
40
Nov 17, 2025
90.92
91.00
90.00
90.00
88.78
1,137
Nov 14, 2025
91.42
91.96
90.02
90.02
88.80
250
Nov 13, 2025
93.44
93.44
92.04
92.38
91.13
350
Nov 12, 2025
93.70
94.22
93.28
93.28
92.02
163
Nov 11, 2025
92.44
92.44
92.44
92.44
91.19
-
Nov 10, 2025
94.82
94.82
94.00
94.00
92.73
80
