Becton, Dickinson and Company (ETR:BOX)
Germany
· Delayed Price · Currency is EUR 165.05
+0.80 (0.49%)
At close: Dec 3, 2025
ETR:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 166.70 | 166.70 | 165.60 | 165.85 | 165.85 | 0.48% | 93 |
| Dec 3, 2025 | 164.05 | 165.05 | 163.95 | 165.05 | 165.05 | 0.49% | 31 |
| Dec 2, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -0.93% | - |
| Dec 1, 2025 | 166.95 | 166.95 | 165.80 | 165.80 | 165.80 | -0.78% | 19 |
| Nov 28, 2025 | 168.15 | 168.30 | 167.10 | 167.10 | 167.10 | -0.03% | 24 |
| Nov 27, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | -0.74% | - |
| Nov 26, 2025 | 168.40 | 169.45 | 168.40 | 168.40 | 168.40 | 0.45% | 4 |
| Nov 25, 2025 | 167.95 | 167.95 | 167.65 | 167.65 | 167.65 | 0.39% | 1 |
| Nov 24, 2025 | 166.65 | 167.00 | 166.65 | 167.00 | 167.00 | 1.24% | 56 |
| Nov 20, 2025 | 167.20 | 167.20 | 164.95 | 164.95 | 164.95 | 0.49% | 8 |
| Nov 19, 2025 | 163.55 | 164.15 | 163.55 | 164.15 | 164.15 | -1.56% | 5 |
| Nov 18, 2025 | 163.25 | 166.75 | 163.25 | 166.75 | 166.75 | -0.66% | 137 |
| Nov 17, 2025 | 165.85 | 167.85 | 165.85 | 167.85 | 167.85 | 0.81% | 78 |
| Nov 14, 2025 | 165.30 | 167.25 | 165.30 | 166.50 | 166.50 | -0.77% | 134 |
| Nov 13, 2025 | 166.80 | 167.80 | 166.80 | 167.80 | 167.80 | 1.42% | 6 |
| Nov 12, 2025 | 164.00 | 165.45 | 163.50 | 165.45 | 165.45 | 3.57% | 105 |
| Nov 11, 2025 | 158.15 | 159.75 | 157.30 | 159.75 | 159.75 | 3.83% | 345 |
| Nov 10, 2025 | 154.50 | 155.85 | 153.85 | 153.85 | 153.85 | 0.59% | 10 |
| Nov 7, 2025 | 153.85 | 153.85 | 152.75 | 152.95 | 152.95 | 6.66% | 97 |
| Nov 6, 2025 | 153.20 | 153.20 | 143.40 | 143.40 | 143.40 | -6.24% | 146 |
| Nov 5, 2025 | 155.35 | 155.40 | 152.95 | 152.95 | 152.95 | -1.35% | 238 |
| Nov 4, 2025 | 153.35 | 155.05 | 151.85 | 155.05 | 155.05 | 1.64% | 231 |
| Nov 3, 2025 | 155.90 | 156.10 | 152.55 | 152.55 | 152.55 | -1.64% | 108 |
| Oct 31, 2025 | 156.00 | 156.00 | 154.95 | 155.10 | 155.10 | -0.96% | 108 |
| Oct 30, 2025 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -0.16% | - |
| Oct 29, 2025 | 157.85 | 157.85 | 156.85 | 156.85 | 156.85 | -1.23% | 56 |
| Oct 28, 2025 | 160.05 | 160.05 | 158.80 | 158.80 | 158.80 | -0.69% | 169 |
| Oct 27, 2025 | 159.15 | 159.90 | 159.05 | 159.90 | 159.90 | -0.12% | 221 |
| Oct 24, 2025 | 160.90 | 160.90 | 160.10 | 160.10 | 160.10 | -0.25% | 1 |
| Oct 23, 2025 | 163.05 | 163.05 | 160.50 | 160.50 | 160.50 | -1.65% | 118 |
| Oct 22, 2025 | 162.35 | 163.20 | 162.35 | 163.20 | 163.20 | 0.34% | 7 |
| Oct 21, 2025 | 163.50 | 163.50 | 162.65 | 162.65 | 162.65 | -1.12% | 1 |
| Oct 20, 2025 | 161.65 | 164.50 | 160.70 | 164.50 | 164.50 | 2.62% | 421 |
| Oct 17, 2025 | 159.00 | 160.30 | 159.00 | 160.30 | 160.30 | -0.68% | 5 |
| Oct 15, 2025 | 163.10 | 163.10 | 161.40 | 161.40 | 161.40 | 0.37% | 3 |
| Oct 14, 2025 | 160.90 | 160.90 | 160.80 | 160.80 | 160.80 | -1.53% | 133 |
| Oct 13, 2025 | 161.60 | 163.30 | 161.10 | 163.30 | 163.30 | 1.08% | 19 |
| Oct 10, 2025 | 164.75 | 164.75 | 161.55 | 161.55 | 161.55 | -1.73% | 105 |
| Oct 9, 2025 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -1.05% | - |
| Oct 8, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | 0.36% | - |
| Oct 7, 2025 | 165.30 | 166.30 | 163.25 | 165.55 | 165.55 | 1.38% | 22 |
| Oct 6, 2025 | 166.80 | 166.80 | 163.30 | 163.30 | 163.30 | -0.82% | 98 |
| Oct 3, 2025 | 161.55 | 164.65 | 161.55 | 164.65 | 164.65 | 1.54% | 197 |
| Oct 2, 2025 | 161.45 | 162.15 | 161.45 | 162.15 | 162.15 | 0.06% | 266 |
| Oct 1, 2025 | 158.75 | 162.05 | 158.75 | 162.05 | 162.05 | 3.35% | 24 |
| Sep 30, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.10% | - |
| Sep 29, 2025 | 156.95 | 156.95 | 156.65 | 156.65 | 156.65 | -0.13% | 1 |
| Sep 26, 2025 | 156.10 | 156.85 | 156.10 | 156.85 | 156.85 | 2.25% | 11 |
| Sep 25, 2025 | 156.00 | 156.00 | 153.40 | 153.40 | 153.40 | -3.46% | 80 |
| Sep 24, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 0.28% | 10 |
| Sep 23, 2025 | 159.30 | 159.35 | 158.45 | 158.45 | 158.45 | 0.51% | 373 |
| Sep 22, 2025 | 158.65 | 158.65 | 157.65 | 157.65 | 157.65 | -0.63% | 51 |
| Sep 19, 2025 | 161.75 | 161.75 | 158.65 | 158.65 | 158.65 | -0.78% | 30 |
| Sep 18, 2025 | 157.80 | 159.90 | 157.80 | 159.90 | 159.90 | 0.31% | 12 |
| Sep 17, 2025 | 157.00 | 159.40 | 156.55 | 159.40 | 159.40 | 0.73% | 304 |
| Sep 16, 2025 | 156.75 | 158.25 | 156.35 | 158.25 | 158.25 | -0.44% | 80 |
| Sep 15, 2025 | 161.20 | 161.20 | 158.95 | 158.95 | 158.95 | -0.81% | 11 |
| Sep 12, 2025 | 162.20 | 162.20 | 160.25 | 160.25 | 160.25 | -1.20% | 207 |
| Sep 11, 2025 | 161.80 | 162.20 | 161.80 | 162.20 | 162.20 | 1.00% | 50 |
| Sep 10, 2025 | 161.20 | 161.20 | 159.55 | 160.60 | 160.60 | -1.83% | 8 |
| Sep 9, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.61% | - |
| Sep 8, 2025 | 163.60 | 163.60 | 161.00 | 161.00 | 161.00 | -1.50% | 45 |
| Sep 5, 2025 | 163.45 | 163.45 | 163.45 | 163.45 | 162.56 | 0.37% | - |
| Sep 4, 2025 | 161.75 | 162.85 | 161.75 | 162.85 | 161.97 | 2.16% | 26 |
| Sep 3, 2025 | 159.55 | 159.55 | 158.45 | 159.40 | 158.54 | -2.03% | 310 |
| Sep 2, 2025 | 165.50 | 165.50 | 162.70 | 162.70 | 161.82 | -1.66% | 29 |
| Sep 1, 2025 | 164.55 | 164.55 | 164.55 | 165.45 | 164.55 | -1.84% | 8 |
| Aug 28, 2025 | 169.30 | 169.30 | 169.30 | 168.55 | 167.64 | 0.75% | 50 |
| Aug 27, 2025 | 165.60 | 167.30 | 165.60 | 167.30 | 166.39 | 0.45% | 81 |
| Aug 26, 2025 | 167.30 | 167.30 | 166.55 | 166.55 | 165.65 | -2.72% | 493 |
| Aug 25, 2025 | 171.60 | 171.60 | 171.20 | 171.20 | 170.27 | 0.50% | 5 |
| Aug 22, 2025 | 170.35 | 170.35 | 170.35 | 170.35 | 169.43 | -0.38% | - |
| Aug 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.07 | 0.50% | - |
| Aug 20, 2025 | 168.45 | 170.50 | 168.45 | 170.15 | 169.23 | 0.83% | 90 |
| Aug 19, 2025 | 165.50 | 168.75 | 165.50 | 168.75 | 167.84 | 0.39% | 156 |
| Aug 18, 2025 | 167.75 | 168.10 | 166.85 | 168.10 | 167.19 | 0.93% | 40 |
| Aug 15, 2025 | 169.70 | 169.70 | 166.55 | 166.55 | 165.65 | -0.33% | 28 |
| Aug 14, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 166.19 | 0.45% | - |
| Aug 13, 2025 | 166.70 | 166.70 | 166.35 | 166.35 | 165.45 | 0.24% | 35 |
| Aug 12, 2025 | 165.85 | 165.95 | 165.85 | 165.95 | 165.05 | 0.70% | 30 |
| Aug 11, 2025 | 159.20 | 167.45 | 159.20 | 164.80 | 163.91 | 2.55% | 62 |
| Aug 8, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 159.83 | 1.10% | 60 |
| Aug 7, 2025 | 149.10 | 161.00 | 149.10 | 158.95 | 158.09 | 5.16% | 769 |
| Aug 6, 2025 | 154.40 | 154.40 | 151.05 | 151.15 | 150.33 | -2.48% | 101 |
| Aug 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.16 | 0.19% | - |
| Aug 4, 2025 | 152.50 | 154.75 | 152.50 | 154.70 | 153.86 | 1.74% | 457 |
| Aug 1, 2025 | 156.35 | 156.35 | 151.65 | 152.05 | 151.23 | -3.80% | 183 |
| Jul 31, 2025 | 158.05 | 158.05 | 158.05 | 158.05 | 157.19 | -0.22% | - |
| Jul 30, 2025 | 158.70 | 158.70 | 158.40 | 158.40 | 157.54 | 0.06% | 88 |
| Jul 29, 2025 | 158.00 | 158.30 | 157.95 | 158.30 | 157.44 | -0.60% | 20 |
| Jul 28, 2025 | 157.55 | 159.25 | 157.55 | 159.25 | 158.39 | 1.50% | 139 |
| Jul 25, 2025 | 155.80 | 160.00 | 155.70 | 156.90 | 156.05 | - | 837 |
| Jul 24, 2025 | 154.25 | 157.70 | 154.15 | 156.90 | 156.05 | 1.75% | 220 |
| Jul 23, 2025 | 156.15 | 156.20 | 154.00 | 154.20 | 153.36 | 0.95% | 162 |
| Jul 22, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 151.92 | 0.59% | 135 |
| Jul 21, 2025 | 153.90 | 153.90 | 151.85 | 151.85 | 151.03 | -2.10% | 57 |
| Jul 18, 2025 | 154.70 | 155.60 | 154.70 | 155.10 | 154.26 | 2.85% | 153 |
| Jul 16, 2025 | 152.85 | 153.80 | 149.95 | 150.80 | 149.98 | -2.36% | 1,268 |
| Jul 15, 2025 | 151.95 | 154.45 | 151.95 | 154.45 | 153.61 | 3.69% | 4 |
| Jul 14, 2025 | 148.20 | 150.75 | 146.00 | 148.95 | 148.14 | -0.33% | 1,718 |