Beiersdorf Aktiengesellschaft (ETR:BEI)
Germany
· Delayed Price · Currency is EUR 84.10
+1.56 (1.89%)
At close: Mar 6, 2026
ETR:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.00 | 85.00 | 81.88 | 84.10 | 84.10 | 1.89% | 724,991 |
| Mar 5, 2026 | 83.38 | 84.20 | 81.82 | 82.54 | 82.54 | -1.41% | 683,132 |
| Mar 4, 2026 | 84.30 | 85.08 | 82.92 | 83.72 | 83.72 | 0.07% | 917,043 |
| Mar 3, 2026 | 94.80 | 94.80 | 83.44 | 83.66 | 83.66 | -20.13% | 2,667,945 |
| Mar 2, 2026 | 105.40 | 105.85 | 103.55 | 104.75 | 104.75 | -2.69% | 409,169 |
| Feb 27, 2026 | 105.35 | 107.65 | 105.35 | 107.65 | 107.65 | 1.70% | 321,389 |
| Feb 26, 2026 | 105.30 | 106.95 | 105.05 | 105.85 | 105.85 | 0.19% | 243,190 |
| Feb 25, 2026 | 105.05 | 108.20 | 103.60 | 105.65 | 105.65 | -3.69% | 548,369 |
| Feb 24, 2026 | 108.15 | 110.15 | 108.10 | 109.70 | 109.70 | 1.76% | 366,097 |
| Feb 23, 2026 | 106.50 | 108.55 | 106.25 | 107.80 | 107.80 | 1.22% | 223,426 |
| Feb 20, 2026 | 105.60 | 106.70 | 105.15 | 106.50 | 106.50 | -0.05% | 306,463 |
| Feb 19, 2026 | 105.95 | 106.95 | 105.55 | 106.55 | 106.55 | 0.24% | 201,850 |
| Feb 18, 2026 | 105.70 | 106.70 | 105.45 | 106.30 | 106.30 | 0.28% | 192,715 |
| Feb 17, 2026 | 105.20 | 107.70 | 105.20 | 106.00 | 106.00 | 0.47% | 259,642 |
| Feb 16, 2026 | 106.65 | 107.30 | 105.35 | 105.50 | 105.50 | -0.94% | 308,481 |
| Feb 13, 2026 | 103.50 | 107.25 | 103.30 | 106.50 | 106.50 | 1.28% | 504,637 |
| Feb 12, 2026 | 104.40 | 105.25 | 103.35 | 105.15 | 105.15 | 1.30% | 276,424 |
| Feb 11, 2026 | 104.70 | 104.90 | 103.45 | 103.80 | 103.80 | -0.91% | 235,352 |
| Feb 10, 2026 | 103.15 | 104.75 | 102.70 | 104.75 | 104.75 | 2.10% | 247,388 |
| Feb 9, 2026 | 102.85 | 103.40 | 102.40 | 102.60 | 102.60 | -0.68% | 183,000 |
| Feb 6, 2026 | 102.50 | 104.40 | 102.20 | 103.30 | 103.30 | -1.29% | 333,026 |
| Feb 5, 2026 | 105.25 | 105.30 | 102.50 | 104.65 | 104.65 | 0.67% | 404,226 |
| Feb 4, 2026 | 99.90 | 104.00 | 99.56 | 103.95 | 103.95 | 4.60% | 575,537 |
| Feb 3, 2026 | 98.76 | 99.46 | 97.68 | 99.38 | 99.38 | 0.89% | 227,070 |
| Feb 2, 2026 | 102.30 | 102.30 | 98.50 | 98.50 | 98.50 | -1.94% | 307,395 |
| Jan 30, 2026 | 99.22 | 100.45 | 99.00 | 100.45 | 100.45 | 1.44% | 388,862 |
| Jan 29, 2026 | 97.44 | 99.02 | 97.06 | 99.02 | 99.02 | 1.50% | 459,024 |
| Jan 28, 2026 | 96.14 | 97.56 | 95.30 | 97.56 | 97.56 | 0.85% | 356,677 |
| Jan 27, 2026 | 97.14 | 97.42 | 95.54 | 96.74 | 96.74 | -0.74% | 360,937 |
| Jan 26, 2026 | 97.00 | 98.10 | 96.44 | 97.46 | 97.46 | 0.29% | 206,622 |
| Jan 23, 2026 | 98.44 | 98.76 | 96.54 | 97.18 | 97.18 | -1.70% | 390,066 |
| Jan 22, 2026 | 99.64 | 99.70 | 97.82 | 98.86 | 98.86 | 0.26% | 305,158 |
| Jan 21, 2026 | 98.12 | 98.70 | 97.52 | 98.60 | 98.60 | 1.40% | 212,466 |
| Jan 20, 2026 | 96.44 | 97.50 | 96.08 | 97.24 | 97.24 | 0.66% | 369,023 |
| Jan 19, 2026 | 97.90 | 97.92 | 96.60 | 96.60 | 96.60 | -1.81% | 242,475 |
| Jan 16, 2026 | 97.76 | 98.94 | 97.70 | 98.38 | 98.38 | 0.26% | 306,428 |
| Jan 15, 2026 | 98.96 | 99.02 | 97.70 | 98.12 | 98.12 | -0.41% | 282,021 |
| Jan 14, 2026 | 97.94 | 98.52 | 96.90 | 98.52 | 98.52 | 0.96% | 319,637 |
| Jan 13, 2026 | 98.00 | 98.98 | 97.58 | 97.58 | 97.58 | -0.39% | 408,566 |
| Jan 12, 2026 | 96.10 | 97.96 | 95.76 | 97.96 | 97.96 | 3.12% | 555,704 |
| Jan 9, 2026 | 93.76 | 95.06 | 93.70 | 95.00 | 95.00 | 2.22% | 280,859 |
| Jan 8, 2026 | 91.04 | 92.94 | 91.04 | 92.94 | 92.94 | 1.22% | 228,828 |
| Jan 7, 2026 | 94.60 | 94.60 | 91.04 | 91.82 | 91.82 | -3.37% | 575,751 |
| Jan 6, 2026 | 93.12 | 96.08 | 92.60 | 95.02 | 95.02 | 1.26% | 285,786 |
| Jan 5, 2026 | 92.64 | 94.54 | 92.48 | 93.84 | 93.84 | 1.10% | 239,766 |
| Jan 2, 2026 | 96.46 | 96.60 | 92.34 | 92.82 | 92.82 | -0.92% | 342,135 |
| Dec 30, 2025 | 93.00 | 93.68 | 92.72 | 93.68 | 93.68 | 0.58% | 170,605 |
| Dec 29, 2025 | 92.90 | 93.52 | 92.70 | 93.14 | 93.14 | 0.54% | 147,720 |
| Dec 23, 2025 | 93.00 | 93.50 | 92.32 | 92.64 | 92.64 | -0.45% | 255,247 |
| Dec 22, 2025 | 92.90 | 93.40 | 92.14 | 93.06 | 93.06 | -0.77% | 235,321 |
| Dec 19, 2025 | 94.10 | 95.06 | 93.28 | 93.78 | 93.78 | -0.53% | 502,833 |
| Dec 18, 2025 | 94.88 | 95.10 | 93.72 | 94.28 | 94.28 | -0.57% | 214,769 |
| Dec 17, 2025 | 93.50 | 95.04 | 93.08 | 94.82 | 94.82 | 1.46% | 229,456 |
| Dec 16, 2025 | 94.38 | 95.00 | 93.46 | 93.46 | 93.46 | -0.57% | 344,399 |
| Dec 15, 2025 | 93.44 | 94.20 | 93.44 | 94.00 | 94.00 | 0.60% | 289,099 |
| Dec 12, 2025 | 93.18 | 94.10 | 92.68 | 93.44 | 93.44 | -0.49% | 238,367 |
| Dec 11, 2025 | 93.06 | 95.70 | 91.70 | 93.90 | 93.90 | 1.16% | 509,626 |
| Dec 10, 2025 | 91.36 | 92.96 | 90.90 | 92.82 | 92.82 | 1.44% | 361,569 |
| Dec 9, 2025 | 88.00 | 92.28 | 88.00 | 91.50 | 91.50 | 3.88% | 556,018 |
| Dec 8, 2025 | 90.04 | 90.48 | 88.08 | 88.08 | 88.08 | -2.97% | 314,425 |
| Dec 5, 2025 | 90.30 | 91.16 | 90.08 | 90.78 | 90.78 | 0.04% | 449,570 |
| Dec 4, 2025 | 90.28 | 91.62 | 90.28 | 90.74 | 90.74 | 0.15% | 219,047 |
| Dec 3, 2025 | 90.60 | 91.30 | 90.22 | 90.60 | 90.60 | -0.33% | 202,477 |
| Dec 2, 2025 | 92.06 | 92.14 | 90.12 | 90.90 | 90.90 | -0.85% | 287,769 |
| Dec 1, 2025 | 92.56 | 93.24 | 91.48 | 91.68 | 91.68 | -1.06% | 301,378 |
| Nov 28, 2025 | 92.52 | 92.98 | 92.38 | 92.66 | 92.66 | 0.35% | 340,482 |
| Nov 27, 2025 | 92.30 | 92.74 | 91.78 | 92.34 | 92.34 | 0.30% | 145,415 |
| Nov 26, 2025 | 92.40 | 92.76 | 91.48 | 92.06 | 92.06 | -0.09% | 300,311 |
| Nov 25, 2025 | 90.10 | 92.20 | 89.52 | 92.14 | 92.14 | 2.04% | 310,957 |
| Nov 24, 2025 | 90.04 | 91.06 | 89.78 | 90.30 | 90.30 | 1.23% | 540,051 |
| Nov 21, 2025 | 87.74 | 89.58 | 87.70 | 89.20 | 89.20 | 1.64% | 366,380 |
| Nov 20, 2025 | 88.98 | 89.26 | 87.34 | 87.76 | 87.76 | -1.04% | 318,083 |
| Nov 19, 2025 | 88.90 | 89.46 | 88.68 | 88.68 | 88.68 | -0.38% | 174,930 |
| Nov 18, 2025 | 89.42 | 89.84 | 88.84 | 89.02 | 89.02 | -1.15% | 249,272 |
| Nov 17, 2025 | 91.40 | 91.52 | 90.04 | 90.06 | 90.06 | -1.31% | 250,568 |
| Nov 14, 2025 | 92.02 | 92.26 | 90.84 | 91.26 | 91.26 | -0.89% | 248,454 |
| Nov 13, 2025 | 94.00 | 94.28 | 91.92 | 92.08 | 92.08 | -1.67% | 241,560 |
| Nov 12, 2025 | 94.22 | 94.66 | 93.64 | 93.64 | 93.64 | -0.23% | 226,089 |
| Nov 11, 2025 | 93.24 | 94.60 | 93.06 | 93.86 | 93.86 | 1.23% | 154,269 |
| Nov 10, 2025 | 94.00 | 94.48 | 92.50 | 92.72 | 92.72 | -0.92% | 198,589 |
| Nov 7, 2025 | 93.16 | 93.92 | 92.66 | 93.58 | 93.58 | 0.32% | 413,299 |
| Nov 6, 2025 | 93.54 | 94.42 | 92.90 | 93.28 | 93.28 | -0.13% | 571,171 |
| Nov 5, 2025 | 92.88 | 93.42 | 92.68 | 93.40 | 93.40 | 0.60% | 309,860 |
| Nov 4, 2025 | 91.00 | 92.94 | 90.94 | 92.84 | 92.84 | 1.46% | 289,844 |
| Nov 3, 2025 | 91.22 | 92.22 | 90.88 | 91.50 | 91.50 | -0.24% | 245,571 |
| Oct 31, 2025 | 92.20 | 92.62 | 91.48 | 91.72 | 91.72 | -0.28% | 352,902 |
| Oct 30, 2025 | 91.50 | 92.18 | 91.00 | 91.98 | 91.98 | 0.55% | 216,387 |
| Oct 29, 2025 | 92.10 | 92.38 | 90.72 | 91.48 | 91.48 | -1.08% | 265,519 |
| Oct 28, 2025 | 94.12 | 94.66 | 92.48 | 92.48 | 92.48 | -1.60% | 286,563 |
| Oct 27, 2025 | 94.56 | 94.76 | 92.92 | 93.98 | 93.98 | -1.03% | 351,874 |
| Oct 24, 2025 | 96.22 | 96.58 | 94.50 | 94.96 | 94.96 | -1.49% | 471,056 |
| Oct 23, 2025 | 95.00 | 97.38 | 95.00 | 96.40 | 96.40 | 0.29% | 779,501 |
| Oct 22, 2025 | 95.00 | 96.20 | 93.98 | 96.12 | 96.12 | 0.48% | 403,425 |
| Oct 21, 2025 | 96.22 | 96.34 | 95.20 | 95.66 | 95.66 | -0.50% | 273,277 |
| Oct 20, 2025 | 94.92 | 96.24 | 94.92 | 96.14 | 96.14 | 1.26% | 368,583 |
| Oct 17, 2025 | 93.22 | 95.50 | 93.08 | 94.94 | 94.94 | 1.65% | 404,368 |
| Oct 16, 2025 | 92.68 | 93.44 | 92.30 | 93.40 | 93.40 | 1.10% | 294,590 |
| Oct 15, 2025 | 91.40 | 92.42 | 91.40 | 92.38 | 92.38 | 1.90% | 306,616 |
| Oct 14, 2025 | 90.52 | 91.56 | 90.44 | 90.66 | 90.66 | 0.47% | 253,750 |
| Oct 13, 2025 | 90.98 | 91.06 | 90.18 | 90.24 | 90.24 | -0.22% | 165,709 |