Beiersdorf AG

BEIG
🏛️ germany →
89.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 91.24 91.24 90.38 90.38 0.1M
2021-12-29 90.98 91.42 90.70 91.06 0.2M
2021-12-28 90.24 90.74 90.02 90.72 0.1M
2021-12-27 89.88 90.50 89.80 90.08 0.1M
2021-12-23 90.54 90.72 89.56 90.02 0.2M
2021-12-22 88.68 90.70 88.64 90.54 0.3M
2021-12-21 89.42 89.46 88.40 88.70 0.3M
2021-12-20 88.50 88.74 87.44 88.58 0.2M
2021-12-17 88.64 89.76 88.42 89.70 0.6M
2021-12-16 90.98 91.04 87.90 88.80 0.7M
2021-12-15 91.66 91.92 90.24 90.42 0.5M
2021-12-14 91.64 92.06 91.32 91.80 0.3M
2021-12-13 91.96 91.96 90.88 91.64 0.2M
2021-12-10 90.28 92.02 90.20 91.90 0.3M
2021-12-09 90.94 91.42 90.70 90.94 0.2M
2021-12-08 90.72 91.58 90.28 90.40 0.3M
2021-12-07 90.00 90.72 89.78 90.56 0.3M
2021-12-06 88.42 89.86 88.20 89.78 0.3M
2021-12-03 88.70 88.92 87.60 87.90 0.3M
2021-12-02 88.10 88.96 88.10 88.18 0.3M
2021-12-01 88.56 88.90 88.14 88.50 0.4M
2021-11-30 89.00 89.46 88.16 88.22 0.6M
2021-11-29 91.24 91.24 89.06 89.26 0.5M
2021-11-26 89.80 91.36 89.46 90.78 0.5M
2021-11-25 92.34 93.06 91.94 92.58 0.3M
2021-11-24 92.66 92.66 91.26 92.10 0.2M
2021-11-23 91.00 92.78 90.46 92.46 0.3M
2021-11-22 93.50 93.50 91.54 91.60 0.4M
2021-11-19 93.40 94.02 92.78 93.54 0.4M
2021-11-18 94.10 94.40 92.90 93.44 0.3M
2021-11-17 95.28 95.28 93.96 94.08 0.2M
2021-11-16 95.42 95.88 94.74 95.32 0.2M
2021-11-15 94.68 95.52 94.34 95.32 0.2M
2021-11-12 94.54 95.24 93.98 94.84 0.3M
2021-11-11 95.58 96.02 94.52 94.66 0.4M
2021-11-10 92.96 93.88 92.92 93.56 0.2M
2021-11-09 92.42 93.22 92.02 92.96 0.2M
2021-11-08 93.20 93.54 92.22 92.44 0.3M
2021-11-05 93.16 93.94 92.94 93.20 0.3M
2021-11-04 93.50 93.66 91.50 93.04 0.4M
2021-11-03 93.14 93.74 92.84 93.20 0.2M
2021-11-02 92.60 94.12 92.56 93.10 0.4M
2021-11-01 92.64 94.02 92.06 92.68 0.4M
2021-10-29 91.24 92.30 89.74 91.90 0.7M
2021-10-28 95.22 95.70 91.36 91.90 2.4M
2021-10-27 97.60 98.86 96.28 96.42 0.5M
2021-10-26 95.56 97.16 95.54 96.66 0.2M
2021-10-25 96.14 96.38 95.46 95.46 0.2M
2021-10-22 96.50 97.86 96.02 96.02 0.4M
2021-10-21 93.32 95.28 93.32 94.86 0.3M
2021-10-20 93.12 94.02 92.90 93.50 0.2M
2021-10-19 94.38 94.50 93.12 93.20 0.2M
2021-10-18 93.66 94.22 93.44 94.22 0.2M
2021-10-15 94.42 94.46 93.26 93.68 0.2M
2021-10-14 93.42 94.38 92.88 94.18 0.2M
2021-10-13 92.40 93.28 91.58 93.16 0.3M
2021-10-12 92.44 93.06 92.10 92.60 0.2M
2021-10-11 93.04 93.20 92.66 93.04 0.1M
2021-10-08 92.84 93.46 92.70 93.14 0.2M
2021-10-07 93.80 94.18 92.32 92.72 0.3M
2021-10-06 94.32 94.34 92.90 93.12 0.3M
2021-10-05 96.02 96.02 94.36 94.84 0.2M
2021-10-04 93.34 95.04 93.30 94.36 0.3M
2021-10-01 92.66 94.64 92.12 93.76 0.3M
2021-09-30 94.40 95.36 93.12 93.46 0.4M
2021-09-29 96.10 97.20 95.52 95.52 0.3M
2021-09-28 96.82 97.62 95.64 95.90 0.5M
2021-09-27 101.20 101.35 98.66 98.70 0.3M
2021-09-24 101.75 101.80 100.70 100.85 0.2M
2021-09-23 102.25 102.70 101.80 101.95 0.2M
2021-09-22 101.80 102.15 101.55 101.55 0.2M
2021-09-21 102.80 103.35 100.15 101.75 0.4M
2021-09-20 103.00 103.50 102.15 102.65 0.3M
2021-09-17 104.15 105.00 103.30 103.35 1.2M
2021-09-16 104.50 104.80 103.30 103.75 0.2M
2021-09-15 105.10 105.70 104.30 104.55 0.2M
2021-09-14 105.50 105.95 105.00 105.30 0.2M
2021-09-13 104.50 106.00 104.40 105.50 0.2M
2021-09-10 105.20 105.35 104.45 104.45 0.2M
2021-09-09 105.50 106.45 104.90 105.00 0.3M
2021-09-08 102.75 103.90 101.95 103.75 0.2M
2021-09-07 103.05 103.50 102.70 102.90 0.2M
2021-09-06 102.50 103.65 102.35 103.10 0.1M
2021-09-03 103.10 103.45 101.80 102.60 0.2M
2021-09-02 103.15 104.00 102.90 102.95 0.2M
2021-09-01 103.00 103.70 103.00 103.35 0.2M
2021-08-31 103.95 104.00 102.35 102.75 0.3M
2021-08-30 103.35 103.80 103.15 103.55 0.1M
2021-08-27 102.50 104.10 102.35 103.30 0.2M
2021-08-26 101.25 102.65 100.95 102.65 0.2M
2021-08-25 103.15 103.70 101.90 102.15 0.2M
2021-08-24 104.95 104.95 103.25 103.40 0.2M
2021-08-23 105.65 105.65 104.05 105.00 0.1M
2021-08-20 105.30 105.45 104.00 105.15 0.1M
2021-08-19 104.20 105.20 103.35 105.20 0.2M
2021-08-18 105.80 106.25 105.00 105.00 0.2M
2021-08-17 105.15 105.75 104.80 105.65 0.3M
2021-08-16 106.00 106.15 105.20 105.70 0.2M
2021-08-13 106.50 106.75 105.90 106.15 0.1M
2021-08-12 106.65 106.85 106.00 106.65 0.1M
2021-08-11 106.85 107.20 106.05 106.60 0.2M
2021-08-10 105.25 107.25 104.95 106.95 0.2M
2021-08-09 106.10 107.50 100.10 105.10 0.5M
2021-08-06 106.55 106.95 105.50 106.20 0.2M
2021-08-05 105.50 108.05 104.70 106.65 0.5M
2021-08-04 100.80 101.90 100.55 101.85 0.3M
2021-08-03 100.25 100.90 99.98 100.45 0.3M
2021-08-02 100.20 100.20 98.54 100.15 0.3M
2021-07-30 100.45 100.50 99.74 100.15 0.4M
2021-07-29 100.90 101.05 100.20 100.90 0.2M
2021-07-28 101.10 101.55 100.85 100.85 0.2M
2021-07-27 101.70 101.95 99.30 101.30 0.3M
2021-07-26 101.75 102.20 101.35 101.65 0.1M
2021-07-23 100.80 102.15 100.60 102.00 0.2M
2021-07-22 101.55 101.55 100.05 100.60 0.2M
2021-07-21 101.50 101.80 101.20 101.50 0.1M
2021-07-20 101.95 102.65 100.95 101.05 0.3M
2021-07-19 101.95 102.45 101.35 101.80 0.2M
2021-07-16 101.60 102.50 101.15 102.10 0.2M
2021-07-15 101.90 102.50 101.45 101.75 0.3M
2021-07-14 102.85 102.95 101.25 102.05 0.3M
2021-07-13 102.90 103.00 102.10 102.95 0.2M
2021-07-12 102.10 103.20 101.80 103.00 0.2M
2021-07-09 102.15 102.50 101.45 102.15 0.3M
2021-07-08 104.55 104.95 101.75 102.35 0.4M
2021-07-07 103.80 105.00 103.80 104.60 0.3M
2021-07-06 102.90 103.60 102.75 103.50 0.3M
2021-07-05 102.75 102.95 102.00 102.80 0.1M
2021-07-02 102.55 103.05 102.15 102.50 0.2M
2021-07-01 102.15 102.30 101.40 101.95 0.2M
2021-06-30 102.25 102.55 101.10 101.75 0.3M
2021-06-29 102.70 103.40 102.20 102.30 0.2M
2021-06-28 101.65 102.90 101.65 102.70 0.2M
2021-06-25 101.55 102.05 100.85 101.95 0.2M
2021-06-24 100.65 102.50 100.65 101.65 0.4M
2021-06-23 101.95 102.10 100.45 100.45 0.3M
2021-06-22 102.60 102.80 102.00 102.00 0.3M
2021-06-21 103.35 103.70 102.40 102.40 0.3M
2021-06-18 102.70 103.65 102.35 103.25 0.7M
2021-06-17 102.70 102.70 101.25 102.65 0.2M
2021-06-16 102.30 104.00 102.15 102.95 0.3M
2021-06-15 100.70 101.45 100.65 101.15 0.2M
2021-06-14 100.60 100.90 100.10 100.30 0.2M
2021-06-11 100.45 100.85 100.00 100.50 0.1M
2021-06-10 100.60 101.00 99.90 100.30 0.2M
2021-06-09 100.90 100.90 100.10 100.50 0.2M
2021-06-08 101.65 101.65 100.85 100.85 0.2M
2021-06-07 100.50 101.95 100.40 101.55 0.3M
2021-06-04 100.70 101.15 99.96 100.35 0.3M
2021-06-03 99.32 99.38 98.86 99.28 0.2M
2021-06-02 98.92 100.55 98.46 99.54 0.5M
2021-06-01 97.00 97.28 96.38 96.82 0.2M
2021-05-31 97.28 97.34 96.84 96.84 0.1M
2021-05-28 96.88 97.78 96.44 97.30 0.2M
2021-05-27 98.60 98.80 97.26 97.26 0.4M
2021-05-26 98.64 99.18 98.64 98.68 0.2M
2021-05-25 97.90 98.52 97.74 98.28 0.2M
2021-05-21 97.74 98.30 97.40 97.76 0.2M
2021-05-20 96.66 97.62 96.50 97.62 0.2M
2021-05-19 96.10 96.42 95.68 96.40 0.2M
2021-05-18 97.12 97.28 96.28 96.62 0.3M
2021-05-17 96.60 97.24 96.36 96.94 0.1M
2021-05-14 97.00 97.40 96.50 96.60 0.2M
2021-05-13 95.80 96.72 95.06 96.64 0.2M
2021-05-12 96.52 97.28 96.10 96.32 0.4M
2021-05-11 96.50 97.02 96.10 96.66 0.6M
2021-05-10 96.12 97.02 95.88 97.02 0.3M
2021-05-07 95.50 96.46 95.50 96.06 0.3M
2021-05-06 94.16 95.46 94.16 95.46 0.3M
2021-05-05 93.52 94.62 93.22 94.06 0.3M
2021-05-04 93.94 94.36 93.18 93.30 0.3M
2021-05-03 93.80 94.28 93.14 93.92 0.1M
2021-04-30 93.88 94.36 93.00 93.90 0.3M
2021-04-29 93.64 94.96 93.08 93.68 0.3M
2021-04-28 92.26 94.88 91.80 93.44 0.6M
2021-04-27 90.94 92.24 90.58 91.76 0.4M
2021-04-26 91.50 91.92 90.74 90.86 0.2M
2021-04-23 91.96 92.28 90.32 91.30 0.3M
2021-04-22 91.82 92.58 91.34 92.18 0.3M
2021-04-21 91.00 91.92 90.96 91.62 0.3M
2021-04-20 91.84 92.22 90.74 90.88 0.3M
2021-04-19 91.60 93.02 91.60 92.10 0.3M
2021-04-16 92.02 92.06 91.04 91.52 0.2M
2021-04-15 90.88 92.56 90.60 92.10 0.3M
2021-04-14 91.32 91.60 90.50 90.66 0.2M
2021-04-13 91.64 91.78 90.96 91.18 0.2M
2021-04-12 92.12 92.38 91.52 91.72 0.2M
2021-04-09 91.76 92.26 91.24 92.06 0.2M
2021-04-08 91.80 92.20 90.24 91.66 0.4M
2021-04-07 89.10 91.60 89.10 91.50 0.5M
2021-04-06 90.70 90.70 88.98 89.16 0.3M
2021-04-01 90.70 90.94 89.90 90.30 0.3M
2021-03-31 89.94 90.46 89.68 90.10 0.3M
2021-03-30 90.42 90.44 89.84 90.04 0.2M
2021-03-29 89.40 90.40 89.38 90.22 0.2M
2021-03-26 90.40 90.40 88.28 88.86 0.3M
2021-03-25 89.08 90.54 88.76 90.20 0.3M
2021-03-24 89.08 89.72 88.70 89.22 0.4M
2021-03-23 87.98 89.92 87.84 89.28 0.4M
2021-03-22 88.00 88.66 86.96 88.32 0.4M
2021-03-19 88.00 88.50 87.50 88.14 2.2M
2021-03-18 88.28 88.74 87.78 88.14 0.4M
2021-03-17 87.80 88.46 87.60 88.26 0.3M
2021-03-16 87.52 88.12 86.80 87.68 0.4M
2021-03-15 87.10 87.92 86.78 86.96 0.3M
2021-03-12 86.00 87.28 86.00 87.08 0.3M
2021-03-11 87.26 87.26 85.88 86.14 0.4M
2021-03-10 85.28 87.16 85.28 86.86 0.5M
2021-03-09 85.44 86.82 85.14 85.28 0.6M
2021-03-08 86.06 86.10 84.46 85.44 0.4M
2021-03-05 84.66 86.14 83.52 85.88 0.7M
2021-03-04 83.52 85.02 83.22 85.02 0.5M
2021-03-03 84.04 84.74 83.02 83.38 0.5M
2021-03-02 83.62 84.48 83.50 84.12 0.4M
2021-03-01 82.80 84.06 82.60 83.28 0.6M
2021-02-26 84.10 84.40 81.86 81.90 1.0M
2021-02-25 85.06 85.34 84.42 84.56 0.3M
2021-02-24 84.78 85.38 84.20 84.90 0.4M
2021-02-23 84.50 85.40 84.34 85.28 0.5M
2021-02-22 85.00 85.16 83.96 84.56 0.6M
2021-02-19 86.90 87.18 85.08 85.08 0.7M
2021-02-18 85.92 86.98 85.10 86.60 0.8M
2021-02-17 86.00 87.42 83.44 86.00 1.7M
2021-02-16 91.36 91.60 90.80 91.38 0.4M
2021-02-15 92.36 92.36 91.20 91.48 0.2M
2021-02-12 91.52 92.26 91.32 92.06 0.2M
2021-02-11 91.78 92.04 91.36 91.40 0.3M
2021-02-10 92.04 92.22 91.38 91.88 0.3M
2021-02-09 92.02 92.58 91.30 91.94 0.2M
2021-02-08 93.74 93.82 91.92 92.02 0.3M
2021-02-05 91.46 93.28 91.00 93.00 0.5M
2021-02-04 91.20 91.66 90.44 91.42 0.3M
2021-02-03 91.96 92.84 91.06 91.28 0.2M
2021-02-02 91.56 92.14 90.90 91.98 0.5M
2021-02-01 90.92 91.20 90.30 91.10 0.3M
2021-01-29 91.00 91.20 90.18 90.34 0.4M
2021-01-28 91.56 92.60 91.54 91.94 0.3M
2021-01-27 92.12 93.44 91.36 91.92 0.3M
2021-01-26 92.08 93.54 92.02 92.52 0.4M
2021-01-25 91.52 92.26 90.70 92.02 0.3M
2021-01-22 90.62 91.42 90.38 91.42 0.3M
2021-01-21 91.70 92.14 90.70 91.00 0.4M
2021-01-20 92.00 92.54 91.42 91.64 0.3M
2021-01-19 92.90 92.96 91.96 91.96 0.4M
2021-01-18 92.00 93.10 91.66 92.48 0.3M
2021-01-15 91.62 92.54 91.04 92.50 0.5M
2021-01-14 93.28 93.46 92.06 92.14 0.3M
2021-01-13 92.96 93.22 92.06 93.10 0.4M
2021-01-12 93.74 93.76 92.02 92.70 0.5M
2021-01-11 93.94 94.14 93.42 93.86 0.3M
2021-01-08 93.86 94.20 93.04 94.08 0.3M
2021-01-07 94.16 94.16 92.84 93.40 0.3M
2021-01-06 94.20 94.20 92.64 94.00 0.4M
2021-01-05 94.62 94.74 93.52 94.20 0.5M
2021-01-04 95.28 95.68 94.08 95.14 0.3M