Beiersdorf Aktiengesellschaft (SWX:BEI)
Switzerland
· Delayed Price · Currency is CHF 97.06
0.00 (0.00%)
Apr 23, 2026, 7:53 AM CET
SWX:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | - |
| Apr 24, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -2.09% | - |
| Apr 23, 2026 | 69.86 | 69.86 | 69.86 | 69.86 | 68.94 | -1.05% | - |
| Apr 22, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | - | - |
| Apr 21, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | - | 1,015 |
| Apr 20, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | - | - |
| Apr 17, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 69.67 | 2.23% | - |
| Apr 16, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 15, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | 2,500 |
| Apr 14, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 13, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 10, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 9, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | 300 |
| Apr 8, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 7, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | - |
| Apr 2, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | - | 1,200 |
| Apr 1, 2026 | 69.06 | 69.06 | 69.06 | 69.06 | 68.15 | 1.71% | - |
| Mar 31, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | - | - |
| Mar 30, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.01 | 0.09% | - |
| Mar 27, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 26, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 25, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 24, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 23, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 20, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | - | - |
| Mar 19, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 66.95 | -6.58% | - |
| Mar 18, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 71.67 | - | - |
| Mar 17, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 71.67 | - | - |
| Mar 16, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 71.67 | - | - |
| Mar 13, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 71.67 | -0.47% | - |
| Mar 12, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.00 | - | - |
| Mar 11, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.00 | -2.20% | - |
| Mar 10, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 73.62 | -2.10% | - |
| Mar 9, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 75.20 | - | - |
| Mar 6, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 75.20 | - | - |
| Mar 5, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 75.20 | -21.49% | 2,500 |
| Mar 4, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 95.78 | - | 50 |
| Mar 3, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 95.78 | - | 2,500 |
| Mar 2, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 95.78 | - | - |
| Feb 27, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 95.78 | - | - |
| Feb 26, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 95.78 | - | 1,550 |
| Feb 25, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 95.78 | 1.06% | 50 |
| Feb 24, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 94.78 | - | 35 |
| Feb 23, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 94.78 | 0.92% | - |
| Feb 20, 2026 | 95.16 | 95.16 | 95.16 | 95.16 | 93.91 | 0.78% | - |
| Feb 19, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 93.18 | - | - |
| Feb 18, 2026 | 94.42 | 94.42 | 94.42 | 94.42 | 93.18 | 0.17% | - |
| Feb 17, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 93.02 | - | - |
| Feb 16, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 93.02 | - | - |
| Feb 13, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 93.02 | 1.79% | - |
| Feb 12, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 91.38 | - | - |
| Feb 11, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 91.38 | - | - |
| Feb 10, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 91.38 | 1.36% | - |
| Feb 9, 2026 | 91.36 | 91.36 | 91.36 | 91.36 | 90.16 | 2.33% | - |
| Feb 6, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Feb 5, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Feb 4, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Feb 3, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Feb 2, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 30, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 29, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 28, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 27, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 26, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 23, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 22, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 21, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 20, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 19, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 16, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | - | - |
| Jan 15, 2026 | 89.28 | 89.28 | 89.28 | 89.28 | 88.11 | 0.22% | - |
| Jan 14, 2026 | 89.08 | 89.08 | 89.08 | 89.08 | 87.91 | 0.36% | - |
| Jan 13, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | 87.59 | 0.59% | - |
| Jan 12, 2026 | 88.24 | 88.24 | 88.24 | 88.24 | 87.08 | 2.65% | - |
| Jan 9, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Jan 8, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Jan 7, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Jan 6, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Jan 5, 2026 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Dec 30, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Dec 29, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Dec 23, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Dec 22, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |
| Dec 19, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 84.83 | - | - |