Becton, Dickinson and Company (ETR:BOX)
Germany
· Delayed Price · Currency is EUR 146.65
-1.05 (-0.71%)
At close: Mar 5, 2026
ETR:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 148.95 | 148.95 | 145.75 | 146.65 | 146.65 | -0.71% | 293 |
| Mar 4, 2026 | 151.35 | 151.35 | 147.05 | 147.70 | 147.70 | -0.84% | 60 |
| Mar 3, 2026 | 148.00 | 150.90 | 148.00 | 148.95 | 148.95 | 0.30% | 120 |
| Mar 2, 2026 | 148.05 | 149.35 | 147.45 | 148.50 | 148.50 | -2.37% | 452 |
| Feb 27, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 1.57% | 58 |
| Feb 26, 2026 | 153.75 | 153.75 | 149.75 | 149.75 | 149.75 | -1.93% | 34 |
| Feb 25, 2026 | 153.35 | 153.35 | 152.70 | 152.70 | 152.70 | -2.15% | 1 |
| Feb 24, 2026 | 156.10 | 158.00 | 155.10 | 156.05 | 156.05 | 0.74% | 213 |
| Feb 23, 2026 | 154.95 | 156.15 | 154.90 | 154.90 | 154.90 | -0.74% | 105 |
| Feb 20, 2026 | 153.80 | 157.00 | 153.70 | 156.05 | 156.05 | 0.61% | 448 |
| Feb 19, 2026 | 154.65 | 155.10 | 154.65 | 155.10 | 155.10 | 1.31% | 127 |
| Feb 18, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 2.07% | - |
| Feb 17, 2026 | 150.55 | 150.55 | 150.00 | 150.00 | 150.00 | 0.91% | 14 |
| Feb 16, 2026 | 150.40 | 150.60 | 148.65 | 148.65 | 148.65 | -0.70% | 59 |
| Feb 13, 2026 | 150.00 | 150.00 | 148.40 | 149.70 | 149.70 | -0.70% | 162 |
| Feb 12, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -1.21% | 6 |
| Feb 11, 2026 | 143.10 | 152.60 | 143.10 | 152.60 | 152.60 | 5.50% | 121 |
| Feb 10, 2026 | 166.65 | 166.65 | 137.70 | 144.65 | 144.65 | -15.51% | 185 |
| Feb 9, 2026 | 172.80 | 172.80 | 170.25 | 171.20 | 133.89 | -2.09% | 34 |
| Feb 6, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 136.74 | 5.59% | - |
| Feb 4, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 129.51 | -5.13% | 1 |
| Feb 3, 2026 | 170.05 | 174.55 | 170.05 | 174.55 | 136.51 | 1.60% | 26 |
| Feb 2, 2026 | 171.80 | 171.80 | 171.45 | 171.80 | 134.35 | 1.45% | 25 |
| Jan 30, 2026 | 168.10 | 169.35 | 168.10 | 169.35 | 132.44 | 1.13% | 2 |
| Jan 29, 2026 | 170.50 | 170.50 | 167.45 | 167.45 | 130.95 | -1.73% | 24 |
| Jan 28, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 133.26 | 0.59% | 350 |
| Jan 27, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 132.48 | -0.85% | - |
| Jan 26, 2026 | 171.25 | 171.25 | 170.85 | 170.85 | 133.61 | 1.09% | 8 |
| Jan 23, 2026 | 176.75 | 176.75 | 168.55 | 169.00 | 132.16 | -4.09% | 16 |
| Jan 22, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 137.80 | 0.09% | - |
| Jan 21, 2026 | 173.35 | 176.05 | 171.90 | 176.05 | 137.68 | 0.80% | 455 |
| Jan 20, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 136.58 | -1.80% | - |
| Jan 19, 2026 | 172.60 | 177.90 | 172.60 | 177.85 | 139.09 | -1.06% | 133 |
| Jan 16, 2026 | 177.75 | 179.95 | 177.75 | 179.75 | 140.57 | 0.25% | 47 |
| Jan 15, 2026 | 179.60 | 179.60 | 178.20 | 179.30 | 140.22 | 2.11% | 3 |
| Jan 14, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 137.33 | 1.24% | - |
| Jan 13, 2026 | 174.90 | 174.90 | 171.75 | 173.45 | 135.65 | 0.09% | 110 |
| Jan 12, 2026 | 172.65 | 173.40 | 172.65 | 173.30 | 135.53 | -0.43% | 51 |
| Jan 9, 2026 | 178.20 | 178.20 | 174.05 | 174.05 | 136.11 | -1.89% | 30 |
| Jan 8, 2026 | 175.10 | 177.40 | 175.10 | 177.40 | 138.73 | 1.28% | 2 |
| Jan 7, 2026 | 177.30 | 177.30 | 174.65 | 175.15 | 136.97 | 3.30% | 60 |
| Jan 5, 2026 | 165.95 | 169.55 | 165.95 | 169.55 | 132.60 | 2.08% | 21 |
| Jan 2, 2026 | 167.05 | 167.05 | 166.10 | 166.10 | 129.90 | -0.18% | 11 |
| Dec 30, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 130.13 | 0.18% | - |
| Dec 29, 2025 | 164.90 | 166.10 | 164.90 | 166.10 | 129.90 | 0.24% | 1 |
| Dec 23, 2025 | 168.45 | 168.45 | 165.70 | 165.70 | 129.58 | -1.34% | 51 |
| Dec 22, 2025 | 167.75 | 167.95 | 167.75 | 167.95 | 131.34 | 0.93% | 2 |
| Dec 19, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 130.13 | -0.27% | - |
| Dec 18, 2025 | 166.50 | 167.25 | 166.50 | 166.85 | 130.48 | -0.83% | 50 |
| Dec 17, 2025 | 167.75 | 168.25 | 167.75 | 168.25 | 131.58 | 0.48% | 490 |
| Dec 16, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | 130.95 | -1.82% | - |
| Dec 15, 2025 | 173.15 | 173.15 | 170.55 | 170.55 | 133.38 | 0.09% | 3 |
| Dec 12, 2025 | 170.65 | 172.80 | 170.40 | 170.40 | 133.26 | 5.28% | 130 |
| Dec 10, 2025 | 161.20 | 161.20 | 161.20 | 161.85 | 126.57 | -1.01% | 63 |
| Dec 9, 2025 | 163.50 | 163.50 | 163.45 | 163.50 | 127.86 | -0.79% | 96 |
| Dec 8, 2025 | 167.60 | 167.60 | 164.80 | 164.80 | 128.88 | -2.02% | 17 |
| Dec 5, 2025 | 168.60 | 168.60 | 168.20 | 168.20 | 130.83 | 1.42% | 57 |
| Dec 4, 2025 | 166.70 | 166.70 | 165.60 | 165.85 | 129.01 | 0.48% | 93 |
| Dec 3, 2025 | 164.05 | 165.05 | 163.95 | 165.05 | 128.38 | 0.49% | 31 |
| Dec 2, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 127.76 | -0.93% | - |
| Dec 1, 2025 | 166.95 | 166.95 | 165.80 | 165.80 | 128.97 | -0.78% | 19 |
| Nov 28, 2025 | 168.15 | 168.30 | 167.10 | 167.10 | 129.98 | -0.03% | 24 |
| Nov 27, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 130.02 | -0.74% | - |
| Nov 26, 2025 | 168.40 | 169.45 | 168.40 | 168.40 | 130.99 | 0.45% | 4 |
| Nov 25, 2025 | 167.95 | 167.95 | 167.65 | 167.65 | 130.41 | 0.39% | 1 |
| Nov 24, 2025 | 166.65 | 167.00 | 166.65 | 167.00 | 129.90 | 1.24% | 56 |
| Nov 20, 2025 | 167.20 | 167.20 | 164.95 | 164.95 | 128.31 | 0.49% | 8 |
| Nov 19, 2025 | 163.55 | 164.15 | 163.55 | 164.15 | 127.68 | -1.56% | 5 |
| Nov 18, 2025 | 163.25 | 166.75 | 163.25 | 166.75 | 129.71 | -0.66% | 137 |
| Nov 17, 2025 | 165.85 | 167.85 | 165.85 | 167.85 | 130.56 | 0.81% | 78 |
| Nov 14, 2025 | 165.30 | 167.25 | 165.30 | 166.50 | 129.51 | -0.77% | 134 |
| Nov 13, 2025 | 166.80 | 167.80 | 166.80 | 167.80 | 130.52 | 1.42% | 6 |
| Nov 12, 2025 | 164.00 | 165.45 | 163.50 | 165.45 | 128.69 | 3.57% | 105 |
| Nov 11, 2025 | 158.15 | 159.75 | 157.30 | 159.75 | 124.26 | 3.83% | 345 |
| Nov 10, 2025 | 154.50 | 155.85 | 153.85 | 153.85 | 119.67 | 0.59% | 10 |
| Nov 7, 2025 | 153.85 | 153.85 | 152.75 | 152.95 | 118.97 | 6.66% | 97 |
| Nov 6, 2025 | 153.20 | 153.20 | 143.40 | 143.40 | 111.54 | -6.24% | 146 |
| Nov 5, 2025 | 155.35 | 155.40 | 152.95 | 152.95 | 118.97 | -1.35% | 238 |
| Nov 4, 2025 | 153.35 | 155.05 | 151.85 | 155.05 | 120.60 | 1.64% | 231 |
| Nov 3, 2025 | 155.90 | 156.10 | 152.55 | 152.55 | 118.66 | -1.64% | 108 |
| Oct 31, 2025 | 156.00 | 156.00 | 154.95 | 155.10 | 120.64 | -0.96% | 108 |
| Oct 30, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 121.81 | -0.16% | - |
| Oct 29, 2025 | 157.85 | 157.85 | 156.85 | 156.85 | 122.00 | -1.23% | 56 |
| Oct 28, 2025 | 160.05 | 160.05 | 158.80 | 158.80 | 123.52 | -0.69% | 169 |
| Oct 27, 2025 | 159.15 | 159.90 | 159.05 | 159.90 | 124.38 | -0.12% | 221 |
| Oct 24, 2025 | 160.90 | 160.90 | 160.10 | 160.10 | 124.53 | -0.25% | 1 |
| Oct 23, 2025 | 163.05 | 163.05 | 160.50 | 160.50 | 124.84 | -1.65% | 118 |
| Oct 22, 2025 | 162.35 | 163.20 | 162.35 | 163.20 | 126.94 | 0.34% | 7 |
| Oct 21, 2025 | 163.50 | 163.50 | 162.65 | 162.65 | 126.52 | -1.12% | 1 |
| Oct 20, 2025 | 161.65 | 164.50 | 160.70 | 164.50 | 127.96 | 2.62% | 421 |
| Oct 17, 2025 | 159.00 | 160.30 | 159.00 | 160.30 | 124.69 | -0.68% | 5 |
| Oct 15, 2025 | 163.10 | 163.10 | 161.40 | 161.40 | 125.54 | 0.37% | 3 |
| Oct 14, 2025 | 160.90 | 160.90 | 160.80 | 160.80 | 125.08 | -1.53% | 133 |
| Oct 13, 2025 | 161.60 | 163.30 | 161.10 | 163.30 | 127.02 | 1.08% | 19 |
| Oct 10, 2025 | 164.75 | 164.75 | 161.55 | 161.55 | 125.66 | -1.73% | 105 |
| Oct 9, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 127.88 | -1.05% | - |
| Oct 8, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 129.24 | 0.36% | - |
| Oct 7, 2025 | 165.30 | 166.30 | 163.25 | 165.55 | 128.77 | 1.38% | 22 |
| Oct 6, 2025 | 166.80 | 166.80 | 163.30 | 163.30 | 127.02 | -0.82% | 98 |
| Oct 3, 2025 | 161.55 | 164.65 | 161.55 | 164.65 | 128.07 | 1.54% | 197 |