Skip to main content
Beiersdorf Aktiengesellschaft (ETR:BEI)
Germany flag Germany · Delayed Price · Currency is EUR
72.42
-0.38 (-0.52%)
Apr 28, 2026, 6:14 PM CET

ETR:BEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202672.0072.5471.8072.2272.22-0.11%279,197
Apr 27, 202672.0072.6071.5872.3072.300.22%402,318
Apr 24, 202672.6273.4272.1472.1472.14-2.65%434,009
Apr 23, 202674.1075.1073.8074.1073.100.05%334,051
Apr 22, 202674.0675.9274.0674.0673.06-0.86%579,948
Apr 21, 202676.8677.3474.5674.7073.69-3.46%1,102,504
Apr 20, 202677.2678.2077.0677.3876.34-1.48%374,737
Apr 17, 202676.8079.1876.8078.5477.482.83%411,103
Apr 16, 202676.8077.4676.3476.3875.35-0.13%294,278
Apr 15, 202676.2076.4875.6276.4875.450.79%302,412
Apr 14, 202674.9876.0874.8075.8874.861.44%319,452
Apr 13, 202674.3874.8074.0074.8073.79-0.66%361,933
Apr 10, 202675.5476.3475.3075.3074.29-0.53%346,018
Apr 9, 202675.6675.8274.7475.7074.68-0.42%321,898
Apr 8, 202676.8077.3675.8676.0275.003.29%588,885
Apr 7, 202676.4076.7273.2873.6072.61-2.57%404,486
Apr 2, 202675.1475.9874.9475.5474.52-0.74%341,190
Apr 1, 202677.8677.8676.1076.1075.07-0.63%703,556
Mar 31, 202677.1077.2276.0076.5875.550.21%504,614
Mar 30, 202675.0876.4274.3276.4275.392.17%617,791
Mar 27, 202675.0075.4674.8074.8073.79-0.56%472,938
Mar 26, 202674.8076.0274.6075.2274.210.35%500,568
Mar 25, 202674.3875.2873.9274.9673.951.76%724,782
Mar 24, 202672.9874.1472.7873.6672.671.49%486,004
Mar 23, 202671.5074.1871.1072.5871.60-0.22%633,115
Mar 20, 202673.6473.9472.7072.7471.76-0.14%1,125,223
Mar 19, 202673.4873.5472.0672.8471.86-1.91%781,893
Mar 18, 202674.0075.4673.5674.2673.26-0.40%650,479
Mar 17, 202676.5876.6674.2874.5673.56-2.41%874,884
Mar 16, 202677.6477.9676.1476.4075.37-2.60%577,664
Mar 13, 202677.6678.9477.6478.4477.38-0.48%286,523
Mar 12, 202678.3479.6877.8478.8277.76-0.33%445,980
Mar 11, 202680.0280.8478.9279.0878.01-1.81%570,754
Mar 10, 202680.2281.4080.0880.5479.45-0.54%545,449
Mar 9, 202684.0884.1080.9880.9879.89-3.71%463,947
Mar 6, 202682.0085.0081.8884.1082.971.89%724,991
Mar 5, 202683.3884.2081.8282.5481.43-1.41%683,132
Mar 4, 202684.3085.0882.9283.7282.590.07%917,043
Mar 3, 202694.8094.8083.4483.6682.53-20.13%2,667,945
Mar 2, 2026105.40105.85103.55104.75103.34-2.69%409,169
Feb 27, 2026105.35107.65105.35107.65106.201.70%321,389
Feb 26, 2026105.30106.95105.05105.85104.420.19%243,190
Feb 25, 2026105.05108.20103.60105.65104.23-3.69%548,369
Feb 24, 2026108.15110.15108.10109.70108.221.76%366,097
Feb 23, 2026106.50108.55106.25107.80106.351.22%223,426
Feb 20, 2026105.60106.70105.15106.50105.06-0.05%306,463
Feb 19, 2026105.95106.95105.55106.55105.110.24%201,850
Feb 18, 2026105.70106.70105.45106.30104.870.28%192,715
Feb 17, 2026105.20107.70105.20106.00104.570.47%259,642
Feb 16, 2026106.65107.30105.35105.50104.08-0.94%308,481
Feb 13, 2026103.50107.25103.30106.50105.061.28%504,637
Feb 12, 2026104.40105.25103.35105.15103.731.30%276,424
Feb 11, 2026104.70104.90103.45103.80102.40-0.91%235,352
Feb 10, 2026103.15104.75102.70104.75103.342.10%247,388
Feb 9, 2026102.85103.40102.40102.60101.22-0.68%183,000
Feb 6, 2026102.50104.40102.20103.30101.91-1.29%333,026
Feb 5, 2026105.25105.30102.50104.65103.240.67%404,226
Feb 4, 202699.90104.0099.56103.95102.554.60%575,537
Feb 3, 202698.7699.4697.6899.3898.040.89%227,070
Feb 2, 2026102.30102.3098.5098.5097.17-1.94%307,395
Jan 30, 202699.22100.4599.00100.4599.101.44%388,862
Jan 29, 202697.4499.0297.0699.0297.691.50%459,024
Jan 28, 202696.1497.5695.3097.5696.250.85%356,677
Jan 27, 202697.1497.4295.5496.7495.44-0.74%360,937
Jan 26, 202697.0098.1096.4497.4696.150.29%206,622
Jan 23, 202698.4498.7696.5497.1895.87-1.70%390,066
Jan 22, 202699.6499.7097.8298.8697.530.26%305,158
Jan 21, 202698.1298.7097.5298.6097.271.40%212,466
Jan 20, 202696.4497.5096.0897.2495.930.66%369,023
Jan 19, 202697.9097.9296.6096.6095.30-1.81%242,475
Jan 16, 202697.7698.9497.7098.3897.050.26%306,428
Jan 15, 202698.9699.0297.7098.1296.80-0.41%282,021
Jan 14, 202697.9498.5296.9098.5297.190.96%319,637
Jan 13, 202698.0098.9897.5897.5896.26-0.39%408,566
Jan 12, 202696.1097.9695.7697.9696.643.12%555,704
Jan 9, 202693.7695.0693.7095.0093.722.22%280,859
Jan 8, 202691.0492.9491.0492.9491.691.22%228,828
Jan 7, 202694.6094.6091.0491.8290.58-3.37%575,751
Jan 6, 202693.1296.0892.6095.0293.741.26%285,786
Jan 5, 202692.6494.5492.4893.8492.581.10%239,766
Jan 2, 202696.4696.6092.3492.8291.57-0.92%342,135
Dec 30, 202593.0093.6892.7293.6892.420.58%170,605
Dec 29, 202592.9093.5292.7093.1491.880.54%147,720
Dec 23, 202593.0093.5092.3292.6491.39-0.45%255,247
Dec 22, 202592.9093.4092.1493.0691.81-0.77%235,321
Dec 19, 202594.1095.0693.2893.7892.52-0.53%502,833
Dec 18, 202594.8895.1093.7294.2893.01-0.57%214,769
Dec 17, 202593.5095.0493.0894.8293.541.46%229,456
Dec 16, 202594.3895.0093.4693.4692.20-0.57%344,399
Dec 15, 202593.4494.2093.4494.0092.730.60%289,099
Dec 12, 202593.1894.1092.6893.4492.18-0.49%238,367
Dec 11, 202593.0695.7091.7093.9092.631.16%509,626
Dec 10, 202591.3692.9690.9092.8291.571.44%361,569
Dec 9, 202588.0092.2888.0091.5090.273.88%556,018
Dec 8, 202590.0490.4888.0888.0886.89-2.97%314,425
Dec 5, 202590.3091.1690.0890.7889.560.04%449,570
Dec 4, 202590.2891.6290.2890.7489.520.15%219,047
Dec 3, 202590.6091.3090.2290.6089.38-0.33%202,477
Dec 2, 202592.0692.1490.1290.9089.67-0.85%287,769
Dec 1, 202592.5693.2491.4891.6890.44-1.06%301,378