Becton, Dickinson and Company (ETR:BOX)
Germany
· Delayed Price · Currency is EUR 127.80
-2.00 (-1.54%)
Last updated: Apr 28, 2026, 8:02 AM CET
ETR:BOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | - | -1.31% | - |
| Apr 27, 2026 | 127.70 | 129.50 | 127.70 | 129.50 | 129.50 | -0.92% | 1 |
| Apr 24, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -1.77% | - |
| Apr 23, 2026 | 133.75 | 134.75 | 133.05 | 133.05 | 133.05 | 0.34% | 5 |
| Apr 22, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -1.52% | - |
| Apr 21, 2026 | 135.45 | 135.45 | 134.65 | 134.65 | 134.65 | 0.15% | 14 |
| Apr 20, 2026 | 134.95 | 134.95 | 134.45 | 134.45 | 134.45 | -0.63% | 186 |
| Apr 17, 2026 | 133.80 | 135.30 | 133.80 | 135.30 | 135.30 | 3.28% | 38 |
| Apr 16, 2026 | 132.40 | 132.60 | 131.00 | 131.00 | 131.00 | -0.49% | 24 |
| Apr 15, 2026 | 132.00 | 132.00 | 131.45 | 131.65 | 131.65 | -0.38% | 25 |
| Apr 14, 2026 | 131.55 | 132.15 | 131.55 | 132.15 | 132.15 | 1.03% | 15 |
| Apr 13, 2026 | 129.70 | 132.00 | 129.70 | 130.80 | 130.80 | -0.95% | 112 |
| Apr 10, 2026 | 132.80 | 132.80 | 132.05 | 132.05 | 132.05 | -1.38% | 4 |
| Apr 9, 2026 | 130.70 | 133.90 | 130.70 | 133.90 | 133.90 | -0.37% | 10 |
| Apr 8, 2026 | 137.25 | 137.25 | 134.40 | 134.40 | 134.40 | 0.30% | 253 |
| Apr 7, 2026 | 135.55 | 135.55 | 134.00 | 134.00 | 134.00 | -1.14% | 1 |
| Apr 2, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0.48% | - |
| Apr 1, 2026 | 138.00 | 138.05 | 134.90 | 134.90 | 134.90 | 0.22% | 50 |
| Mar 31, 2026 | 135.10 | 135.10 | 134.60 | 134.60 | 134.60 | -0.41% | 9 |
| Mar 30, 2026 | 134.30 | 135.15 | 134.30 | 135.15 | 135.15 | -0.22% | 5 |
| Mar 27, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -1.78% | - |
| Mar 26, 2026 | 138.20 | 138.20 | 137.90 | 137.90 | 137.90 | 1.40% | 28 |
| Mar 25, 2026 | 133.95 | 137.80 | 133.95 | 136.00 | 136.00 | 0.78% | 15 |
| Mar 24, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 0.22% | 44 |
| Mar 23, 2026 | 135.45 | 135.45 | 132.80 | 134.65 | 134.65 | -0.26% | 42 |
| Mar 20, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.53% | - |
| Mar 19, 2026 | 137.00 | 137.10 | 137.00 | 137.10 | 137.10 | -0.22% | 20 |
| Mar 18, 2026 | 140.95 | 140.95 | 137.00 | 137.40 | 137.40 | -2.55% | 1,270 |
| Mar 17, 2026 | 140.90 | 141.00 | 140.90 | 141.00 | 141.00 | 0.36% | 22 |
| Mar 16, 2026 | 144.95 | 144.95 | 138.55 | 140.50 | 140.50 | 0.14% | 262 |
| Mar 13, 2026 | 140.10 | 140.30 | 139.00 | 140.30 | 140.30 | 1.30% | 113 |
| Mar 12, 2026 | 140.00 | 140.15 | 138.50 | 138.50 | 138.50 | -2.05% | 100 |
| Mar 11, 2026 | 140.45 | 142.15 | 140.00 | 141.40 | 141.40 | -0.63% | 1,055 |
| Mar 10, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | 0.49% | - |
| Mar 9, 2026 | 142.55 | 142.55 | 141.60 | 141.60 | 140.69 | -2.11% | 2 |
| Mar 6, 2026 | 148.45 | 148.45 | 144.65 | 144.65 | 143.72 | -1.36% | 26 |
| Mar 5, 2026 | 148.95 | 148.95 | 145.75 | 146.65 | 145.71 | -0.71% | 293 |
| Mar 4, 2026 | 151.35 | 151.35 | 147.05 | 147.70 | 146.76 | -0.84% | 60 |
| Mar 3, 2026 | 148.00 | 150.90 | 148.00 | 148.95 | 148.00 | 0.30% | 120 |
| Mar 2, 2026 | 148.05 | 149.35 | 147.45 | 148.50 | 147.55 | -2.37% | 452 |
| Feb 27, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 151.13 | 1.57% | 58 |
| Feb 26, 2026 | 153.75 | 153.75 | 149.75 | 149.75 | 148.79 | -1.93% | 34 |
| Feb 25, 2026 | 153.35 | 153.35 | 152.70 | 152.70 | 151.72 | -2.15% | 1 |
| Feb 24, 2026 | 156.10 | 158.00 | 155.10 | 156.05 | 155.05 | 0.74% | 213 |
| Feb 23, 2026 | 154.95 | 156.15 | 154.90 | 154.90 | 153.91 | -0.74% | 105 |
| Feb 20, 2026 | 153.80 | 157.00 | 153.70 | 156.05 | 155.05 | 0.61% | 448 |
| Feb 19, 2026 | 154.65 | 155.10 | 154.65 | 155.10 | 154.11 | 1.31% | 127 |
| Feb 18, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 152.12 | 2.07% | - |
| Feb 17, 2026 | 150.55 | 150.55 | 150.00 | 150.00 | 149.04 | 0.91% | 14 |
| Feb 16, 2026 | 150.40 | 150.60 | 148.65 | 148.65 | 147.70 | -0.70% | 59 |
| Feb 13, 2026 | 150.00 | 150.00 | 148.40 | 149.70 | 148.74 | -0.70% | 162 |
| Feb 12, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 149.79 | -1.21% | 6 |
| Feb 11, 2026 | 143.10 | 152.60 | 143.10 | 152.60 | 151.62 | 5.50% | 121 |
| Feb 10, 2026 | 166.65 | 166.65 | 137.70 | 144.65 | 143.72 | -15.51% | 185 |
| Feb 9, 2026 | 172.80 | 172.80 | 170.25 | 171.20 | 133.03 | -2.09% | 34 |
| Feb 6, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 135.87 | 5.59% | - |
| Feb 4, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 128.68 | -5.13% | 1 |
| Feb 3, 2026 | 170.05 | 174.55 | 170.05 | 174.55 | 135.63 | 1.60% | 26 |
| Feb 2, 2026 | 171.80 | 171.80 | 171.45 | 171.80 | 133.50 | 1.45% | 25 |
| Jan 30, 2026 | 168.10 | 169.35 | 168.10 | 169.35 | 131.59 | 1.13% | 2 |
| Jan 29, 2026 | 170.50 | 170.50 | 167.45 | 167.45 | 130.12 | -1.73% | 24 |
| Jan 28, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 132.41 | 0.59% | 350 |
| Jan 27, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 131.63 | -0.85% | - |
| Jan 26, 2026 | 171.25 | 171.25 | 170.85 | 170.85 | 132.76 | 1.09% | 8 |
| Jan 23, 2026 | 176.75 | 176.75 | 168.55 | 169.00 | 131.32 | -4.09% | 16 |
| Jan 22, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 136.91 | 0.09% | - |
| Jan 21, 2026 | 173.35 | 176.05 | 171.90 | 176.05 | 136.80 | 0.80% | 455 |
| Jan 20, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 135.71 | -1.80% | - |
| Jan 19, 2026 | 172.60 | 177.90 | 172.60 | 177.85 | 138.20 | -1.06% | 133 |
| Jan 16, 2026 | 177.75 | 179.95 | 177.75 | 179.75 | 139.67 | 0.25% | 47 |
| Jan 15, 2026 | 179.60 | 179.60 | 178.20 | 179.30 | 139.32 | 2.11% | 3 |
| Jan 14, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 136.45 | 1.24% | - |
| Jan 13, 2026 | 174.90 | 174.90 | 171.75 | 173.45 | 134.78 | 0.09% | 110 |
| Jan 12, 2026 | 172.65 | 173.40 | 172.65 | 173.30 | 134.66 | -0.43% | 51 |
| Jan 9, 2026 | 178.20 | 178.20 | 174.05 | 174.05 | 135.24 | -1.89% | 30 |
| Jan 8, 2026 | 175.10 | 177.40 | 175.10 | 177.40 | 137.85 | 1.28% | 2 |
| Jan 7, 2026 | 177.30 | 177.30 | 174.65 | 175.15 | 136.10 | 3.30% | 60 |
| Jan 5, 2026 | 165.95 | 169.55 | 165.95 | 169.55 | 131.75 | 2.08% | 21 |
| Jan 2, 2026 | 167.05 | 167.05 | 166.10 | 166.10 | 129.07 | -0.18% | 11 |
| Dec 30, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 129.30 | 0.18% | - |
| Dec 29, 2025 | 164.90 | 166.10 | 164.90 | 166.10 | 129.07 | 0.24% | 1 |
| Dec 23, 2025 | 168.45 | 168.45 | 165.70 | 165.70 | 128.76 | -1.34% | 51 |
| Dec 22, 2025 | 167.75 | 167.95 | 167.75 | 167.95 | 130.50 | 0.93% | 2 |
| Dec 19, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 129.30 | -0.27% | - |
| Dec 18, 2025 | 166.50 | 167.25 | 166.50 | 166.85 | 129.65 | -0.83% | 50 |
| Dec 17, 2025 | 167.75 | 168.25 | 167.75 | 168.25 | 130.74 | 0.48% | 509 |
| Dec 16, 2025 | 167.45 | 167.45 | 167.45 | 167.45 | 130.12 | -1.82% | - |
| Dec 15, 2025 | 173.15 | 173.15 | 170.55 | 170.55 | 132.52 | 0.09% | 3 |
| Dec 12, 2025 | 170.65 | 172.80 | 170.40 | 170.40 | 132.41 | 5.71% | 143 |
| Dec 11, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 125.26 | - | - |
| Dec 10, 2025 | 161.20 | 161.20 | 161.20 | 161.20 | 125.26 | -1.41% | 63 |
| Dec 9, 2025 | 163.50 | 163.50 | 163.45 | 163.50 | 127.05 | -0.79% | 96 |
| Dec 8, 2025 | 167.60 | 167.60 | 164.80 | 164.80 | 128.06 | -2.02% | 17 |
| Dec 5, 2025 | 168.60 | 168.60 | 168.20 | 168.20 | 130.00 | 1.42% | 57 |
| Dec 4, 2025 | 166.70 | 166.70 | 165.60 | 165.85 | 128.18 | 0.48% | 93 |
| Dec 3, 2025 | 164.05 | 165.05 | 163.95 | 165.05 | 127.56 | 0.49% | 31 |
| Dec 2, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 126.94 | -0.93% | - |
| Dec 1, 2025 | 166.95 | 166.95 | 165.80 | 165.80 | 128.14 | -0.78% | 19 |
| Nov 28, 2025 | 168.15 | 168.30 | 167.10 | 167.10 | 129.15 | -0.03% | 24 |
| Nov 27, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 129.19 | -0.74% | - |