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
2023-12-29 135.30 135.70 135.00 135.70 0.1M
2023-12-28 134.90 135.25 134.45 135.00 0.1M
2023-12-27 135.00 135.10 133.75 134.60 0.1M
2023-12-22 134.10 134.95 133.80 134.90 0.1M
2023-12-21 134.65 135.60 134.00 134.35 0.1M
2023-12-20 134.25 135.05 133.90 134.75 0.2M
2023-12-19 134.00 135.15 133.45 134.25 0.3M
2023-12-18 133.20 134.20 132.90 134.20 0.2M
2023-12-15 133.00 133.30 131.50 133.05 0.5M
2023-12-14 136.95 137.10 132.25 132.95 0.5M
2023-12-13 135.10 136.85 134.95 135.85 0.3M
2023-12-12 133.70 135.25 133.70 135.05 0.3M
2023-12-11 131.85 133.50 131.65 133.20 0.2M
2023-12-08 132.05 132.70 131.00 132.50 0.2M
2023-12-07 132.00 132.40 131.40 131.85 0.2M
2023-12-06 130.95 132.20 130.35 131.75 0.2M
2023-12-05 130.50 131.35 130.25 131.10 0.2M
2023-12-04 129.50 130.80 129.05 130.30 0.1M
2023-12-01 129.10 129.75 128.65 129.75 0.2M
2023-11-30 129.05 129.20 128.20 128.70 0.6M
2023-11-29 129.65 130.00 128.55 129.15 0.1M
2023-11-28 128.70 129.45 128.15 129.45 0.2M
2023-11-27 128.60 130.10 128.60 128.95 0.2M
2023-11-24 128.05 128.55 127.30 128.40 0.1M
2023-11-23 127.95 128.55 127.40 127.90 0.1M
2023-11-22 125.90 128.10 125.85 127.65 0.2M
2023-11-21 123.35 125.50 123.35 125.40 0.2M
2023-11-20 124.60 124.90 123.35 123.45 0.2M
2023-11-17 124.95 125.70 124.25 124.65 0.2M
2023-11-16 124.75 125.40 124.10 124.85 0.2M
2023-11-15 125.40 125.80 124.15 124.70 0.2M
2023-11-14 123.25 125.80 123.15 125.40 0.3M
2023-11-13 123.70 123.70 122.40 123.30 0.2M
2023-11-10 123.20 124.10 122.95 123.70 0.2M
2023-11-09 123.05 124.10 122.95 123.45 0.2M
2023-11-08 122.65 123.85 122.00 123.40 0.2M
2023-11-07 122.60 123.45 122.35 122.65 0.2M
2023-11-06 123.00 123.50 121.50 122.40 0.2M
2023-11-03 125.00 125.20 123.20 123.30 0.2M
2023-11-02 125.00 125.30 124.25 124.90 0.2M
2023-11-01 124.65 125.05 121.55 124.65 0.3M
2023-10-31 122.85 124.70 122.60 124.05 0.3M
2023-10-30 121.40 122.90 121.15 122.80 0.2M
2023-10-27 121.15 122.40 120.60 121.45 0.3M
2023-10-26 122.75 123.05 120.55 121.45 0.4M
2023-10-25 118.00 124.55 118.00 124.35 0.5M
2023-10-24 121.95 122.25 120.70 122.10 0.3M
2023-10-23 121.65 122.15 121.20 121.90 0.2M
2023-10-20 120.05 122.80 119.80 121.65 0.4M
2023-10-19 120.90 121.90 120.35 121.05 0.2M
2023-10-18 121.75 122.35 121.10 121.55 0.2M
2023-10-17 121.00 122.10 121.00 121.70 0.1M
2023-10-16 122.55 122.55 120.95 121.25 0.2M
2023-10-13 121.75 123.25 121.75 122.05 0.3M
2023-10-12 123.45 123.45 121.65 122.15 0.2M
2023-10-11 121.85 123.75 121.40 123.15 0.3M
2023-10-10 122.20 122.60 121.55 121.95 0.2M
2023-10-09 122.30 122.35 121.10 121.25 0.1M
2023-10-06 121.15 122.90 118.65 122.55 0.4M
2023-10-05 120.35 122.25 119.90 121.15 0.2M
2023-10-04 120.45 121.30 120.15 120.15 0.4M
2023-10-03 121.75 122.65 120.85 121.00 0.3M
2023-10-02 122.85 122.85 121.10 121.95 0.2M
2023-09-29 122.45 123.25 122.10 122.15 0.3M
2023-09-28 121.85 122.15 120.65 121.25 0.2M
2023-09-27 124.05 124.05 121.35 121.70 0.2M
2023-09-26 123.50 124.70 123.25 124.20 0.4M
2023-09-25 126.05 126.25 123.80 124.05 0.2M
2023-09-22 125.45 126.20 125.10 125.95 0.3M
2023-09-21 126.25 127.70 125.65 126.20 0.4M
2023-09-20 124.05 127.00 123.80 126.75 0.5M
2023-09-19 122.00 123.75 121.60 123.45 0.4M
2023-09-18 122.05 122.45 120.75 122.10 0.3M
2023-09-15 121.95 122.90 121.85 122.30 0.4M
2023-09-14 121.95 121.95 120.10 121.30 0.2M
2023-09-13 121.90 122.05 120.50 121.85 0.1M
2023-09-12 124.75 124.95 122.35 122.45 0.3M
2023-09-11 122.20 122.50 121.50 122.25 0.1M
2023-09-08 121.85 122.00 120.55 121.80 0.1M
2023-09-07 120.75 121.55 119.85 121.45 0.1M
2023-09-06 121.30 121.30 119.85 120.65 0.2M
2023-09-05 120.55 121.90 120.35 121.40 0.1M
2023-09-04 122.10 122.15 121.10 121.15 0.1M
2023-09-01 121.70 122.50 121.20 122.15 0.2M
2023-08-31 121.10 121.60 120.60 120.80 0.3M
2023-08-30 120.90 121.65 120.75 121.05 0.1M
2023-08-29 121.20 121.65 120.55 120.75 0.1M
2023-08-28 121.55 121.60 120.80 120.95 0.1M
2023-08-25 119.40 121.55 119.35 120.95 0.1M
2023-08-24 120.85 121.35 119.75 119.90 0.1M
2023-08-23 119.30 120.75 119.30 120.20 0.1M
2023-08-22 119.35 119.75 118.65 119.15 0.1M
2023-08-21 119.55 120.95 119.00 119.20 0.1M
2023-08-18 119.75 119.80 118.70 119.50 0.2M
2023-08-17 119.80 120.70 119.40 120.00 0.2M
2023-08-16 121.20 121.85 119.95 120.15 0.2M
2023-08-15 121.60 122.10 119.75 120.90 0.1M
2023-08-14 121.10 121.55 120.50 121.30 0.1M
2023-08-11 120.90 121.65 120.80 121.10 0.2M
2023-08-10 119.70 121.40 119.55 121.15 0.2M
2023-08-09 120.05 120.55 118.70 119.10 0.2M
2023-08-08 118.85 120.45 118.85 119.65 0.2M
2023-08-07 119.25 119.90 118.05 118.50 0.2M
2023-08-04 120.40 120.40 118.55 119.50 0.3M
2023-08-03 119.30 121.25 119.05 120.40 0.3M
2023-08-02 116.20 116.70 115.65 115.95 0.2M
2023-08-01 118.10 118.30 116.75 116.75 0.2M
2023-07-31 119.15 119.55 117.80 117.80 0.2M
2023-07-28 117.65 119.65 117.65 119.15 0.2M
2023-07-27 117.80 118.70 117.15 117.65 0.2M
2023-07-26 116.65 117.50 115.95 117.15 0.2M
2023-07-25 115.65 117.75 115.65 117.55 0.3M
2023-07-24 115.25 116.00 114.45 114.90 0.2M
2023-07-21 114.60 115.70 114.30 115.70 0.2M
2023-07-20 114.35 114.65 113.40 114.30 0.2M
2023-07-19 115.55 115.75 114.75 114.75 0.2M
2023-07-18 116.10 116.10 115.30 115.45 0.1M
2023-07-17 116.85 117.05 115.70 116.20 0.1M
2023-07-14 116.35 117.40 116.25 117.00 0.1M
2023-07-13 116.20 117.35 116.00 116.40 0.2M
2023-07-12 116.00 116.30 115.45 116.05 0.2M
2023-07-11 116.55 116.85 115.75 115.75 0.2M
2023-07-10 116.30 116.95 116.05 116.60 0.1M
2023-07-07 117.90 118.10 116.35 116.50 0.2M
2023-07-06 120.05 120.15 118.20 118.25 0.2M
2023-07-05 120.00 120.90 119.90 120.40 0.1M
2023-07-04 121.05 121.25 120.30 120.30 0.1M
2023-07-03 121.40 121.40 120.50 120.55 0.2M
2023-06-30 119.85 121.65 119.60 121.25 0.4M
2023-06-29 119.85 120.30 119.35 120.05 0.1M
2023-06-28 119.55 119.95 119.05 119.95 0.2M
2023-06-27 120.00 120.10 118.85 119.15 0.2M
2023-06-26 120.85 121.05 119.70 119.70 0.2M
2023-06-23 120.50 121.10 120.00 120.60 0.2M
2023-06-22 121.00 121.05 119.55 120.40 0.2M
2023-06-21 121.55 121.95 121.10 121.55 0.2M
2023-06-20 120.75 122.25 120.25 121.80 0.2M
2023-06-19 122.95 123.20 120.70 121.15 0.4M
2023-06-16 119.65 120.80 119.60 120.55 0.7M
2023-06-15 119.30 120.05 119.00 119.80 0.2M
2023-06-14 119.65 119.65 118.80 119.45 0.2M
2023-06-13 119.00 119.95 117.45 119.60 0.4M
2023-06-12 117.80 119.05 117.75 118.60 0.2M
2023-06-09 117.90 118.00 116.50 117.20 0.2M
2023-06-08 118.00 118.05 116.95 117.75 0.2M
2023-06-07 119.15 119.85 118.05 118.10 0.2M
2023-06-06 119.00 119.80 118.85 119.25 0.2M
2023-06-05 120.75 120.90 119.10 119.35 0.2M
2023-06-02 118.90 121.10 118.70 120.65 0.3M
2023-06-01 120.25 120.40 118.60 119.30 0.2M
2023-05-31 120.50 121.45 118.80 119.15 1.2M
2023-05-30 123.85 124.30 121.10 121.15 0.2M
2023-05-29 124.50 124.50 123.50 123.95 0.1M
2023-05-26 122.90 124.40 122.70 124.10 0.2M
2023-05-25 122.80 123.35 121.90 122.90 0.2M
2023-05-24 124.65 124.65 121.40 122.65 0.3M
2023-05-23 126.25 126.40 124.65 125.15 0.3M
2023-05-22 127.15 127.40 125.95 126.65 0.2M
2023-05-19 127.80 127.85 126.90 127.40 0.2M
2023-05-18 126.45 127.75 126.40 127.45 0.2M
2023-05-17 126.40 126.75 126.10 126.35 0.2M
2023-05-16 126.95 126.95 125.40 126.50 0.2M
2023-05-15 126.80 127.55 126.50 126.80 0.1M
2023-05-12 126.20 127.30 125.80 126.45 0.2M
2023-05-11 124.85 125.90 124.80 125.90 0.2M
2023-05-10 125.10 125.55 123.55 124.45 0.2M
2023-05-09 126.35 126.50 125.20 125.65 0.2M
2023-05-08 126.05 126.60 125.55 126.45 0.1M
2023-05-05 127.45 127.65 125.65 126.00 0.3M
2023-05-04 124.50 126.95 123.40 126.45 0.3M
2023-05-03 127.60 128.60 126.50 126.90 0.3M
2023-05-02 126.40 127.10 125.90 126.95 0.2M
2023-04-28 127.20 127.70 126.05 126.60 0.2M
2023-04-27 125.70 127.20 125.45 126.45 0.3M
2023-04-26 124.20 126.35 124.10 125.70 0.3M
2023-04-25 124.90 125.70 124.40 125.30 0.2M
2023-04-24 125.65 125.80 124.75 125.30 0.2M
2023-04-21 123.90 126.20 123.90 125.80 0.3M
2023-04-20 123.55 124.65 123.10 124.10 0.3M
2023-04-19 122.45 124.05 122.45 123.30 0.3M
2023-04-18 121.45 122.25 120.65 122.25 0.3M
2023-04-17 120.65 122.00 120.55 121.45 0.3M
2023-04-14 121.55 121.60 120.20 120.50 0.2M
2023-04-13 121.30 122.70 121.30 121.85 0.3M
2023-04-12 121.40 121.60 120.20 120.90 0.3M
2023-04-11 121.25 121.75 120.95 121.40 0.3M
2023-04-06 122.90 122.90 120.05 121.30 0.3M
2023-04-05 121.40 124.10 119.50 122.80 0.7M
2023-04-04 121.70 122.25 120.80 120.90 0.2M
2023-04-03 120.50 121.30 119.80 121.30 0.3M
2023-03-31 118.35 120.90 118.20 119.95 0.4M
2023-03-30 118.80 118.80 117.40 118.05 0.3M
2023-03-29 118.20 119.10 118.10 118.10 0.3M
2023-03-28 118.60 119.25 117.65 118.05 0.2M
2023-03-27 118.00 119.05 117.85 117.95 0.2M
2023-03-24 117.35 118.45 116.95 117.35 0.2M
2023-03-23 116.50 117.60 115.95 117.25 0.3M
2023-03-22 115.40 117.05 115.40 116.65 0.3M
2023-03-21 114.70 116.10 114.30 115.35 0.2M
2023-03-20 112.95 114.60 112.75 114.20 0.2M
2023-03-17 114.05 114.50 112.70 112.95 0.6M
2023-03-16 112.45 114.40 112.05 114.00 0.3M
2023-03-15 112.50 112.75 110.85 111.75 0.3M
2023-03-14 111.25 112.80 110.95 112.40 0.2M
2023-03-13 111.80 112.30 110.45 111.00 0.3M
2023-03-10 110.75 112.80 110.75 111.70 0.2M
2023-03-09 111.55 111.95 110.85 111.70 0.2M
2023-03-08 111.40 111.70 110.85 111.60 0.2M
2023-03-07 111.10 111.75 110.40 111.40 0.2M
2023-03-06 112.00 112.60 111.00 111.10 0.2M
2023-03-03 113.65 113.75 111.40 111.65 0.3M
2023-03-02 112.00 113.95 110.55 113.60 0.3M
2023-03-01 110.35 114.30 109.05 112.45 0.6M
2023-02-28 114.25 114.25 112.15 113.00 0.4M
2023-02-27 113.05 114.70 113.05 114.00 0.2M
2023-02-24 114.20 114.65 113.05 113.05 0.5M
2023-02-23 115.25 115.45 113.95 114.00 0.2M
2023-02-22 113.95 115.30 113.20 115.05 0.2M
2023-02-21 112.65 113.75 112.55 113.75 0.2M
2023-02-20 113.50 113.60 112.35 113.00 0.1M
2023-02-17 113.05 113.95 112.45 113.20 0.2M
2023-02-16 113.30 113.60 112.65 113.55 0.2M
2023-02-15 112.80 113.35 112.10 112.95 0.2M
2023-02-14 112.35 113.70 112.15 112.95 0.2M
2023-02-13 110.30 112.30 110.30 112.20 0.2M
2023-02-10 110.20 110.95 109.35 110.10 0.2M
2023-02-09 110.20 110.70 110.10 110.30 0.3M
2023-02-08 110.45 111.05 109.75 109.80 0.2M
2023-02-07 111.65 112.05 109.60 110.30 0.2M
2023-02-06 112.00 112.30 111.60 112.05 0.2M
2023-02-03 111.40 113.05 110.60 112.45 0.2M
2023-02-02 111.90 113.15 110.50 111.75 0.4M
2023-02-01 111.70 112.00 111.05 111.90 0.2M
2023-01-31 111.90 112.05 110.75 111.60 0.2M
2023-01-30 109.05 112.10 109.05 112.00 0.2M
2023-01-27 110.50 110.55 109.25 109.55 0.2M
2023-01-26 111.60 111.60 109.45 109.95 0.2M
2023-01-25 111.30 111.40 109.95 110.70 0.1M
2023-01-24 111.80 111.80 110.50 111.20 0.2M
2023-01-23 111.50 112.05 111.25 111.70 0.2M
2023-01-20 110.85 111.30 110.40 111.25 0.2M
2023-01-19 111.00 111.85 110.50 111.15 0.3M
2023-01-18 110.95 111.90 110.30 110.50 0.2M
2023-01-17 110.45 111.60 109.85 110.90 0.2M
2023-01-16 109.65 111.00 109.50 110.60 0.2M
2023-01-13 108.25 109.70 108.25 109.35 0.2M
2023-01-12 108.85 109.55 107.70 108.15 0.2M
2023-01-11 108.90 110.00 107.60 108.70 0.4M
2023-01-10 109.30 109.90 108.55 109.45 0.2M
2023-01-09 108.25 109.25 107.90 109.20 0.2M
2023-01-06 108.00 109.05 107.50 108.30 0.2M
2023-01-05 107.85 108.85 106.75 107.80 0.2M
2023-01-04 108.15 109.25 108.00 108.80 0.2M
2023-01-03 106.90 107.55 106.00 107.50 0.2M
2023-01-02 107.50 107.50 106.40 107.15 0.1M