Becton, Dickinson and Company (VIE:BDX)
Austria
· Delayed Price · Currency is EUR 128.15
+0.55 (0.43%)
Last updated: Apr 29, 2026, 9:05 AM CET
VIE:BDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 129.65 | 130.10 | 129.45 | 129.55 | 129.55 | -0.73% | - |
| Apr 24, 2026 | 132.95 | 132.95 | 130.50 | 130.50 | 130.50 | -1.73% | - |
| Apr 23, 2026 | 132.60 | 133.30 | 132.50 | 132.80 | 132.80 | 0.30% | - |
| Apr 22, 2026 | 134.60 | 134.60 | 132.40 | 132.40 | 132.40 | -1.63% | - |
| Apr 21, 2026 | 135.15 | 135.90 | 134.60 | 134.60 | 134.60 | 0.15% | - |
| Apr 20, 2026 | 135.00 | 135.15 | 134.15 | 134.40 | 134.40 | -0.48% | - |
| Apr 17, 2026 | 132.05 | 135.05 | 131.20 | 135.05 | 135.05 | 3.17% | - |
| Apr 16, 2026 | 132.60 | 132.60 | 130.85 | 130.90 | 130.90 | -0.68% | - |
| Apr 15, 2026 | 131.35 | 132.30 | 131.35 | 131.80 | 131.80 | -0.15% | - |
| Apr 14, 2026 | 131.15 | 132.00 | 131.15 | 132.00 | 132.00 | 1.03% | - |
| Apr 13, 2026 | 130.90 | 131.55 | 130.65 | 130.65 | 130.65 | -1.14% | - |
| Apr 10, 2026 | 132.70 | 132.70 | 132.15 | 132.15 | 132.15 | -1.16% | - |
| Apr 9, 2026 | 134.20 | 134.20 | 133.60 | 133.70 | 133.70 | -0.48% | - |
| Apr 8, 2026 | 136.10 | 136.10 | 134.35 | 134.35 | 134.35 | 0.37% | 22 |
| Apr 7, 2026 | 134.75 | 135.35 | 133.55 | 133.85 | 133.85 | -1.22% | - |
| Apr 2, 2026 | 134.80 | 135.50 | 134.50 | 135.50 | 135.50 | 0.63% | 30 |
| Apr 1, 2026 | 136.90 | 137.80 | 134.65 | 134.65 | 134.65 | 0.11% | - |
| Mar 31, 2026 | 136.45 | 136.45 | 134.50 | 134.50 | 134.50 | -0.37% | - |
| Mar 30, 2026 | 135.15 | 136.05 | 135.00 | 135.00 | 135.00 | -0.37% | - |
| Mar 27, 2026 | 136.60 | 136.60 | 135.10 | 135.50 | 135.50 | -1.67% | - |
| Mar 26, 2026 | 136.30 | 138.00 | 135.75 | 137.80 | 137.80 | 1.32% | - |
| Mar 25, 2026 | 136.10 | 136.75 | 135.40 | 136.00 | 136.00 | 0.63% | 1 |
| Mar 24, 2026 | 135.15 | 135.15 | 134.45 | 135.15 | 135.15 | 0.45% | - |
| Mar 23, 2026 | 132.00 | 135.85 | 132.00 | 134.55 | 134.55 | -0.26% | - |
| Mar 20, 2026 | 135.35 | 136.40 | 134.90 | 134.90 | 134.90 | -1.50% | - |
| Mar 19, 2026 | 138.05 | 138.05 | 136.95 | 136.95 | 136.95 | -0.44% | - |
| Mar 18, 2026 | 141.45 | 141.45 | 136.90 | 137.55 | 137.55 | -2.48% | - |
| Mar 17, 2026 | 138.60 | 141.05 | 138.60 | 141.05 | 141.05 | 0.36% | - |
| Mar 16, 2026 | 140.25 | 140.55 | 139.65 | 140.55 | 140.55 | 0.29% | - |
| Mar 13, 2026 | 138.95 | 140.15 | 138.95 | 140.15 | 140.15 | 1.41% | - |
| Mar 12, 2026 | 140.55 | 140.55 | 138.20 | 138.20 | 138.20 | -2.19% | - |
| Mar 11, 2026 | 141.25 | 141.40 | 139.05 | 141.30 | 141.30 | -0.74% | - |
| Mar 10, 2026 | 141.90 | 142.35 | 140.90 | 142.35 | 142.35 | -1.59% | - |
| Mar 6, 2026 | 146.65 | 146.65 | 144.65 | 144.65 | 143.74 | -1.60% | - |
| Mar 5, 2026 | 146.75 | 147.75 | 146.75 | 147.00 | 146.08 | -0.61% | - |
| Mar 4, 2026 | 149.30 | 149.85 | 147.90 | 147.90 | 146.97 | -0.47% | - |
| Mar 3, 2026 | 149.25 | 150.35 | 148.60 | 148.60 | 147.67 | -0.07% | - |
| Mar 2, 2026 | 146.70 | 149.00 | 146.70 | 148.70 | 147.77 | -0.54% | 21 |
| Feb 27, 2026 | 149.65 | 149.85 | 148.65 | 149.50 | 148.56 | -0.40% | - |
| Feb 26, 2026 | 152.70 | 153.60 | 150.10 | 150.10 | 149.16 | -1.70% | - |
| Feb 25, 2026 | 154.90 | 155.65 | 152.70 | 152.70 | 151.74 | -1.80% | - |
| Feb 24, 2026 | 156.60 | 156.70 | 155.50 | 155.50 | 154.53 | 0.32% | - |
| Feb 23, 2026 | 155.80 | 156.55 | 155.00 | 155.00 | 154.03 | -0.64% | - |
| Feb 20, 2026 | 155.65 | 156.00 | 154.25 | 156.00 | 155.02 | 0.55% | - |
| Feb 19, 2026 | 154.85 | 155.20 | 153.50 | 155.15 | 154.18 | 1.24% | - |
| Feb 18, 2026 | 150.30 | 153.25 | 150.30 | 153.25 | 152.29 | 2.27% | - |
| Feb 17, 2026 | 150.40 | 150.40 | 148.20 | 149.85 | 148.91 | 0.71% | - |
| Feb 16, 2026 | 148.30 | 149.25 | 148.30 | 148.80 | 147.87 | -0.80% | - |
| Feb 13, 2026 | 151.15 | 151.15 | 150.00 | 150.00 | 149.06 | -0.43% | - |
| Feb 12, 2026 | 152.35 | 152.80 | 150.65 | 150.65 | 149.71 | -1.08% | - |
| Feb 11, 2026 | 144.15 | 152.30 | 144.15 | 152.30 | 151.35 | -11.12% | - |
| Feb 9, 2026 | 177.40 | 177.40 | 171.35 | 171.35 | 133.20 | -1.97% | 20 |
| Feb 6, 2026 | 174.85 | 175.85 | 174.80 | 174.80 | 135.88 | -0.26% | - |
| Feb 5, 2026 | 175.95 | 176.55 | 175.25 | 175.25 | 136.23 | -1.24% | - |
| Feb 4, 2026 | 175.10 | 177.45 | 175.05 | 177.45 | 137.94 | 1.75% | - |
| Feb 3, 2026 | 171.90 | 174.40 | 171.05 | 174.40 | 135.57 | 1.54% | 18 |
| Feb 2, 2026 | 169.85 | 171.85 | 169.85 | 171.75 | 133.51 | 1.36% | - |
| Jan 30, 2026 | 166.10 | 169.45 | 166.10 | 169.45 | 131.72 | 1.13% | - |
| Jan 29, 2026 | 168.55 | 169.15 | 167.55 | 167.55 | 130.24 | -1.79% | - |
| Jan 28, 2026 | 169.20 | 170.60 | 169.20 | 170.60 | 132.61 | 0.50% | - |
| Jan 27, 2026 | 171.35 | 171.35 | 169.30 | 169.75 | 131.95 | -0.70% | - |
| Jan 26, 2026 | 170.40 | 170.95 | 169.80 | 170.95 | 132.89 | 1.00% | - |
| Jan 23, 2026 | 175.60 | 175.60 | 169.25 | 169.25 | 131.56 | -3.92% | - |
| Jan 22, 2026 | 176.75 | 177.35 | 176.15 | 176.15 | 136.93 | - | - |
| Jan 21, 2026 | 174.05 | 176.15 | 172.85 | 176.15 | 136.93 | 0.74% | - |
| Jan 20, 2026 | 175.10 | 175.45 | 174.65 | 174.85 | 135.92 | -0.57% | - |
| Jan 19, 2026 | 176.00 | 176.15 | 174.80 | 175.85 | 136.69 | -2.28% | 1 |
| Jan 16, 2026 | 179.50 | 179.95 | 179.20 | 179.95 | 139.88 | 0.39% | - |
| Jan 15, 2026 | 178.05 | 179.25 | 178.05 | 179.25 | 139.34 | 1.99% | - |
| Jan 14, 2026 | 172.60 | 175.75 | 172.25 | 175.75 | 136.62 | 1.27% | - |
| Jan 13, 2026 | 173.75 | 173.75 | 173.40 | 173.55 | 134.91 | 0.06% | - |
| Jan 12, 2026 | 173.05 | 173.45 | 172.80 | 173.45 | 134.83 | -0.37% | - |
| Jan 9, 2026 | 176.15 | 176.60 | 174.10 | 174.10 | 135.33 | -1.64% | - |
| Jan 8, 2026 | 173.35 | 177.00 | 172.75 | 177.00 | 137.59 | 1.06% | - |
| Jan 7, 2026 | 176.00 | 176.35 | 175.15 | 175.15 | 136.15 | 0.83% | - |
| Jan 6, 2026 | 169.50 | 173.70 | 169.15 | 173.70 | 135.02 | 2.39% | - |
| Jan 5, 2026 | 167.15 | 169.65 | 166.45 | 169.65 | 131.87 | 2.14% | - |
| Jan 2, 2026 | 166.05 | 166.15 | 166.00 | 166.10 | 129.12 | -0.06% | - |
| Dec 30, 2025 | 165.85 | 166.20 | 165.85 | 166.20 | 129.19 | 0.06% | - |
| Dec 29, 2025 | 166.45 | 166.90 | 166.10 | 166.10 | 129.12 | 0.27% | - |
| Dec 23, 2025 | 167.05 | 167.05 | 165.65 | 165.65 | 128.77 | -1.19% | - |
| Dec 22, 2025 | 167.20 | 167.65 | 166.25 | 167.65 | 130.32 | 0.90% | - |
| Dec 19, 2025 | 166.10 | 166.50 | 165.85 | 166.15 | 129.15 | -0.51% | - |
| Dec 18, 2025 | 166.40 | 167.35 | 166.40 | 167.00 | 129.81 | -0.71% | - |
| Dec 17, 2025 | 167.70 | 168.20 | 167.55 | 168.20 | 130.75 | 0.42% | - |
| Dec 16, 2025 | 169.60 | 170.55 | 167.50 | 167.50 | 130.20 | -1.85% | - |
| Dec 15, 2025 | 172.05 | 172.05 | 170.65 | 170.65 | 132.65 | 0.29% | 23 |
| Dec 12, 2025 | 171.30 | 171.55 | 170.15 | 170.15 | 132.26 | 0.65% | - |
| Dec 11, 2025 | 168.90 | 170.50 | 168.90 | 169.05 | 131.41 | 0.54% | - |
| Dec 10, 2025 | 162.20 | 168.15 | 162.00 | 168.15 | 130.71 | 2.91% | - |
| Dec 9, 2025 | 163.00 | 163.90 | 162.70 | 163.40 | 127.02 | -0.94% | - |
| Dec 8, 2025 | 165.60 | 166.15 | 164.95 | 164.95 | 128.22 | -0.42% | - |
| Dec 4, 2025 | 166.15 | 166.15 | 165.50 | 165.65 | 128.06 | 0.45% | - |
| Dec 3, 2025 | 164.10 | 164.90 | 163.60 | 164.90 | 127.48 | 0.46% | - |
| Dec 2, 2025 | 164.90 | 165.45 | 164.15 | 164.15 | 126.90 | -1.00% | - |
| Dec 1, 2025 | 165.75 | 165.80 | 165.75 | 165.80 | 128.18 | -0.66% | - |
| Nov 28, 2025 | 167.10 | 167.40 | 166.90 | 166.90 | 129.03 | 0.06% | - |
| Nov 27, 2025 | 167.35 | 167.45 | 166.80 | 166.80 | 128.95 | -1.01% | - |
| Nov 26, 2025 | 168.90 | 169.55 | 168.45 | 168.50 | 130.27 | 0.48% | - |
| Nov 25, 2025 | 165.75 | 167.70 | 165.20 | 167.70 | 129.65 | 0.03% | - |