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
2022-12-30 107.25 107.90 107.00 107.20 0.1M
2022-12-29 106.35 107.85 105.85 107.45 0.1M
2022-12-28 107.45 107.90 106.40 106.55 0.1M
2022-12-27 107.00 107.50 106.90 107.30 0.1M
2022-12-23 106.45 106.80 105.95 106.40 0.1M
2022-12-22 107.60 108.40 106.10 106.45 0.2M
2022-12-21 105.95 107.65 105.90 107.65 0.2M
2022-12-20 105.90 107.20 105.65 105.65 0.2M
2022-12-19 106.80 106.90 106.15 106.45 0.2M
2022-12-16 105.35 106.95 105.30 106.65 0.7M
2022-12-15 108.05 108.25 106.10 106.15 0.3M
2022-12-14 106.20 108.85 105.90 108.50 0.3M
2022-12-13 107.50 108.25 106.60 106.60 0.3M
2022-12-12 106.75 107.95 106.45 107.45 0.2M
2022-12-09 107.25 107.30 105.55 105.95 0.2M
2022-12-08 105.70 107.10 105.50 106.80 0.3M
2022-12-07 105.15 106.15 104.70 105.40 0.2M
2022-12-06 104.50 105.65 104.50 105.45 0.2M
2022-12-05 105.65 105.90 103.80 104.85 0.2M
2022-12-02 105.65 106.00 104.80 105.75 0.2M
2022-12-01 104.35 105.65 104.20 105.65 0.3M
2022-11-30 103.10 104.60 102.70 103.95 0.8M
2022-11-29 104.60 104.75 102.70 102.95 0.2M
2022-11-28 104.55 104.80 103.40 104.60 0.2M
2022-11-25 105.55 105.55 104.05 104.80 0.2M
2022-11-24 103.65 105.65 103.65 105.30 0.2M
2022-11-23 103.65 104.25 102.30 103.90 0.3M
2022-11-22 103.40 104.20 102.25 103.35 0.2M
2022-11-21 102.05 103.70 102.05 103.45 0.3M
2022-11-18 102.45 103.10 101.85 102.35 0.3M
2022-11-17 101.55 102.15 100.50 102.10 0.3M
2022-11-16 98.74 101.50 98.74 101.15 0.3M
2022-11-15 98.22 100.35 97.96 98.68 0.3M
2022-11-14 98.14 99.76 97.90 98.60 0.3M
2022-11-11 101.50 101.55 97.14 97.76 0.5M
2022-11-10 97.78 101.25 97.72 100.55 0.5M
2022-11-09 96.80 98.52 96.58 98.24 0.2M
2022-11-08 95.86 97.70 95.54 97.26 0.2M
2022-11-07 96.38 97.24 96.06 96.08 0.3M
2022-11-04 94.24 97.44 94.00 96.48 0.4M
2022-11-03 93.98 95.42 93.84 94.10 0.2M
2022-11-02 95.50 96.90 93.38 94.00 0.3M
2022-11-01 97.62 97.68 94.72 95.40 0.2M
2022-10-31 97.04 98.08 96.62 97.18 0.3M
2022-10-28 97.12 97.34 94.04 96.50 0.5M
2022-10-27 100.35 100.55 96.22 96.84 0.4M
2022-10-26 101.85 101.85 97.98 100.35 0.5M
2022-10-25 100.55 101.85 99.92 101.85 0.2M
2022-10-24 100.00 100.95 99.72 100.45 0.2M
2022-10-21 99.40 100.15 98.52 99.68 0.3M
2022-10-20 99.48 100.50 99.04 100.10 0.2M
2022-10-19 100.50 101.25 99.60 99.70 0.2M
2022-10-18 100.65 101.20 99.52 100.45 0.2M
2022-10-17 100.75 100.75 99.40 100.10 0.2M
2022-10-14 100.30 101.60 99.80 100.25 0.2M
2022-10-13 100.30 100.30 97.68 99.42 0.2M
2022-10-12 100.55 101.30 99.92 100.60 0.2M
2022-10-11 99.92 101.50 99.92 100.70 0.2M
2022-10-10 100.45 100.65 99.58 99.94 0.2M
2022-10-07 100.90 102.20 100.80 101.05 0.2M
2022-10-06 100.40 102.00 100.35 101.35 0.2M
2022-10-05 100.70 102.00 100.25 101.00 0.2M
2022-10-04 99.00 101.00 98.54 100.85 0.3M
2022-10-03 99.96 100.10 98.08 98.42 0.3M
2022-09-30 100.55 101.35 99.70 100.95 0.3M
2022-09-29 101.25 101.60 99.40 100.20 0.3M
2022-09-28 100.55 101.70 99.30 101.20 0.4M
2022-09-27 101.65 102.60 100.65 101.45 0.5M
2022-09-26 99.48 101.75 99.22 101.00 0.3M
2022-09-23 100.00 102.15 99.26 99.32 0.4M
2022-09-22 101.80 103.45 99.02 99.20 0.3M
2022-09-21 102.35 103.55 100.75 103.15 0.3M
2022-09-20 102.05 103.80 101.75 102.65 0.3M
2022-09-19 102.40 102.65 101.30 101.80 0.1M
2022-09-16 103.45 103.60 102.40 102.40 0.6M
2022-09-15 104.05 104.50 103.25 103.80 0.2M
2022-09-14 103.95 104.30 102.85 103.80 0.2M
2022-09-13 105.15 106.05 104.10 104.20 0.3M
2022-09-12 102.65 105.15 102.35 104.95 0.3M
2022-09-09 100.20 102.50 100.20 102.30 0.2M
2022-09-08 101.85 102.10 98.18 100.50 0.3M
2022-09-07 100.90 102.10 100.55 101.75 0.2M
2022-09-06 100.35 101.85 100.35 101.35 0.2M
2022-09-05 100.10 100.55 98.94 100.35 0.2M
2022-09-02 100.00 101.20 99.64 101.20 0.2M
2022-09-01 100.40 100.60 99.12 99.60 0.2M
2022-08-31 101.55 101.90 99.46 100.60 0.4M
2022-08-30 103.45 103.85 100.90 101.25 0.2M
2022-08-29 102.60 103.95 102.25 103.40 0.3M
2022-08-26 104.95 105.15 103.00 103.55 0.4M
2022-08-25 104.45 105.05 103.75 104.30 0.4M
2022-08-24 101.40 104.45 101.00 104.20 0.4M
2022-08-23 103.15 103.15 101.05 101.65 0.2M
2022-08-22 103.05 103.75 102.30 103.15 0.2M
2022-08-19 102.40 103.95 102.35 103.35 0.2M
2022-08-18 102.55 103.10 102.30 102.75 0.2M
2022-08-17 103.10 103.40 102.05 102.55 0.2M
2022-08-16 102.55 103.50 102.25 102.95 0.2M
2022-08-15 102.10 102.85 101.70 102.25 0.2M
2022-08-12 101.55 101.95 101.15 101.75 0.2M
2022-08-11 102.60 102.75 101.20 101.80 0.2M
2022-08-10 101.20 102.75 100.40 102.40 0.2M
2022-08-09 103.05 103.10 101.40 101.95 0.2M
2022-08-08 102.35 103.65 99.62 102.75 0.3M
2022-08-05 104.10 105.75 101.75 101.85 0.4M
2022-08-04 103.70 105.90 103.00 104.50 0.4M
2022-08-03 101.90 102.25 100.70 102.25 0.3M
2022-08-02 102.00 102.40 101.45 102.00 0.2M
2022-08-01 100.20 102.40 100.20 102.15 0.2M
2022-07-29 100.85 102.15 100.40 100.65 0.4M
2022-07-28 100.85 101.45 99.58 100.45 0.2M
2022-07-27 101.00 102.55 100.40 100.45 0.3M
2022-07-26 99.76 100.90 99.74 100.80 0.2M
2022-07-25 99.40 100.60 98.96 99.74 0.2M
2022-07-22 99.70 100.95 99.30 99.92 0.3M
2022-07-21 98.64 99.58 97.94 99.38 0.2M
2022-07-20 100.70 100.90 98.60 98.84 0.2M
2022-07-19 98.26 100.90 97.66 100.45 0.3M
2022-07-18 97.84 99.16 97.52 98.80 0.2M
2022-07-15 98.12 98.72 97.50 97.98 0.3M
2022-07-14 98.58 98.96 97.18 97.84 0.2M
2022-07-13 97.82 99.12 96.90 98.76 0.2M
2022-07-12 98.28 98.52 97.04 98.08 0.2M
2022-07-11 98.48 99.28 97.76 98.12 0.2M
2022-07-08 99.50 99.66 97.40 98.94 0.3M
2022-07-07 101.55 101.75 98.30 99.30 0.5M
2022-07-06 99.52 101.30 98.96 100.70 0.3M
2022-07-05 99.48 100.05 98.24 98.76 0.3M
2022-07-04 98.58 99.50 98.56 99.20 0.2M
2022-07-01 96.92 99.04 95.94 98.30 0.4M
2022-06-30 97.72 97.88 96.84 97.48 0.4M
2022-06-29 97.28 98.78 96.14 98.56 0.3M
2022-06-28 98.46 99.00 97.42 97.86 0.3M
2022-06-27 98.74 99.26 98.16 98.62 0.2M
2022-06-24 97.48 98.72 96.76 97.98 0.3M
2022-06-23 95.30 97.06 95.00 96.68 0.5M
2022-06-22 93.76 95.66 93.06 95.26 0.4M
2022-06-21 94.00 94.98 93.66 94.08 0.3M
2022-06-20 90.74 94.00 88.94 93.56 0.5M
2022-06-17 91.40 92.60 89.72 89.72 3.1M
2022-06-16 93.32 93.32 90.56 91.02 0.3M
2022-06-15 94.00 94.86 93.48 93.50 0.3M
2022-06-14 97.58 97.58 93.04 93.04 0.4M
2022-06-13 97.02 98.80 96.82 97.40 0.3M
2022-06-10 98.22 98.22 95.80 97.48 0.3M
2022-06-09 94.64 102.15 94.22 98.72 0.6M
2022-06-08 96.00 96.00 94.40 94.78 0.2M
2022-06-07 96.30 96.42 94.74 95.82 0.3M
2022-06-06 96.68 97.34 96.00 96.84 0.2M
2022-06-03 96.58 97.12 95.86 95.92 0.2M
2022-06-02 95.58 96.26 94.92 96.00 0.2M
2022-06-01 97.00 97.68 95.24 95.30 0.3M
2022-05-31 96.36 96.56 95.22 96.52 0.8M
2022-05-30 95.96 97.06 95.90 96.16 0.2M
2022-05-27 95.26 95.86 94.34 95.32 0.3M
2022-05-26 95.08 95.40 94.60 94.80 0.1M
2022-05-25 95.62 96.28 94.96 95.10 0.2M
2022-05-24 94.68 96.78 94.68 95.38 0.2M
2022-05-23 94.68 96.24 94.20 95.52 0.2M
2022-05-20 93.60 94.36 93.08 93.92 0.2M
2022-05-19 94.48 94.48 91.38 93.16 0.3M
2022-05-18 95.76 96.38 94.92 95.16 0.3M
2022-05-17 96.38 96.72 95.68 95.90 0.3M
2022-05-16 95.20 95.86 94.34 95.82 0.2M
2022-05-13 94.24 95.84 93.40 95.28 0.2M
2022-05-12 92.14 94.44 91.30 93.40 0.3M
2022-05-11 91.12 94.02 90.58 93.50 0.4M
2022-05-10 89.98 91.94 89.40 90.64 0.3M
2022-05-09 90.94 91.40 88.82 89.04 0.3M
2022-05-06 93.30 94.10 90.56 91.28 0.3M
2022-05-05 94.78 95.46 93.32 93.32 0.3M
2022-05-04 93.58 93.66 92.38 93.56 0.2M
2022-05-03 94.60 94.86 92.46 93.52 0.4M
2022-05-02 95.26 95.78 86.58 94.32 0.5M
2022-04-29 96.00 97.46 94.60 95.82 0.4M
2022-04-28 99.00 99.50 94.38 96.22 0.3M
2022-04-27 96.22 96.76 94.74 96.44 0.4M
2022-04-26 97.10 98.12 96.22 96.36 0.4M
2022-04-25 94.68 96.68 94.22 96.64 0.3M
2022-04-22 95.02 96.38 95.02 96.02 0.3M
2022-04-21 96.00 96.00 94.74 95.62 0.2M
2022-04-20 93.62 95.46 93.16 95.36 0.3M
2022-04-19 93.78 93.92 91.50 93.36 0.3M
2022-04-14 94.26 95.48 94.08 94.44 0.3M
2022-04-13 93.60 94.54 93.34 93.94 0.3M
2022-04-12 93.10 94.44 92.84 94.00 0.3M
2022-04-11 95.36 95.86 93.42 94.08 0.5M
2022-04-08 98.40 100.20 95.94 96.92 0.7M
2022-04-07 98.18 99.22 97.58 97.90 0.3M
2022-04-06 99.00 99.76 97.48 98.08 0.4M
2022-04-05 97.64 99.62 97.32 99.36 0.4M
2022-04-04 96.80 97.68 96.42 97.50 0.4M
2022-04-01 95.52 96.42 94.72 96.10 0.3M
2022-03-31 96.40 97.24 94.86 95.20 0.5M
2022-03-30 95.78 96.00 94.64 96.00 0.4M
2022-03-29 94.74 95.90 93.86 95.40 0.4M
2022-03-28 93.56 94.40 93.34 94.06 0.4M
2022-03-25 92.24 93.56 91.80 93.24 0.4M
2022-03-24 92.74 93.90 92.12 92.16 0.4M
2022-03-23 91.74 94.50 91.74 92.46 0.6M
2022-03-22 87.66 93.40 87.66 91.82 0.8M
2022-03-21 90.66 90.98 88.00 88.00 0.5M
2022-03-18 87.92 91.36 87.68 91.36 2.4M
2022-03-17 88.20 88.44 87.28 88.42 0.4M
2022-03-16 86.02 87.98 85.68 87.76 0.5M
2022-03-15 84.94 85.66 84.62 85.12 0.3M
2022-03-14 84.28 85.84 83.74 85.76 0.4M
2022-03-11 83.24 84.80 82.20 83.98 0.5M
2022-03-10 85.92 86.12 83.26 83.32 0.5M
2022-03-09 81.54 86.02 81.46 86.02 0.7M
2022-03-08 80.90 81.36 79.00 80.64 0.8M
2022-03-07 83.06 83.86 81.82 81.88 0.8M
2022-03-04 87.26 87.94 84.90 85.20 0.8M
2022-03-03 90.92 91.38 87.94 88.58 0.5M
2022-03-02 92.52 94.46 89.82 91.62 0.8M
2022-03-01 94.04 95.62 93.04 93.28 0.9M
2022-02-28 88.52 90.88 88.52 90.42 0.6M
2022-02-25 87.06 90.18 86.48 89.66 0.5M
2022-02-24 86.00 87.72 86.00 86.56 0.8M
2022-02-23 86.48 89.38 86.48 88.46 0.4M
2022-02-22 89.04 89.68 86.38 86.72 0.6M
2022-02-21 91.78 91.90 89.66 89.74 0.3M
2022-02-18 90.88 92.64 90.62 91.12 0.4M
2022-02-17 88.32 90.56 88.32 90.32 0.4M
2022-02-16 88.36 88.58 87.52 88.24 0.3M
2022-02-15 87.60 88.46 87.08 88.34 0.3M
2022-02-14 87.70 88.26 86.26 87.48 0.4M
2022-02-11 86.68 88.56 86.44 88.00 0.4M
2022-02-10 86.90 87.02 85.20 87.02 0.6M
2022-02-09 89.02 89.66 87.40 87.40 0.3M
2022-02-08 88.06 88.60 87.38 88.30 0.3M
2022-02-07 87.86 88.40 87.54 87.76 0.3M
2022-02-04 88.62 88.68 87.42 87.66 0.4M
2022-02-03 90.68 90.94 88.38 88.52 0.3M
2022-02-02 88.60 89.78 88.44 89.68 0.3M
2022-02-01 88.32 89.42 88.10 88.28 0.3M
2022-01-31 89.42 89.72 87.86 88.08 0.5M
2022-01-28 90.02 90.28 87.76 88.78 0.7M
2022-01-27 90.22 91.72 88.90 91.46 0.4M
2022-01-26 92.22 93.02 90.82 90.82 0.4M
2022-01-25 90.50 92.54 89.62 92.04 0.4M
2022-01-24 90.04 93.26 89.64 89.80 0.8M
2022-01-21 90.56 91.30 89.60 90.38 0.6M
2022-01-20 89.00 90.66 89.00 90.34 0.3M
2022-01-19 88.36 89.92 88.02 89.10 0.4M
2022-01-18 91.22 91.38 89.02 89.10 0.4M
2022-01-17 90.66 91.08 89.98 90.14 0.3M
2022-01-14 89.72 90.72 89.34 90.72 0.3M
2022-01-13 89.80 89.98 89.42 89.96 0.3M
2022-01-12 90.00 90.34 89.36 90.20 0.3M
2022-01-11 88.82 89.98 88.74 89.60 0.3M
2022-01-10 89.70 89.74 88.12 88.82 0.3M
2022-01-07 89.50 90.28 89.04 89.46 0.3M
2022-01-06 90.28 90.56 89.48 89.68 0.4M
2022-01-05 91.12 91.42 90.54 90.98 0.3M
2022-01-04 93.10 93.32 90.70 91.12 0.3M
2022-01-03 90.98 92.88 90.86 92.52 0.3M