Beiersdorf AG

BEIG
🏛️ germany →
91.78
Last Update: 2025-10-07
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 91.22 91.22 90.50 90.54 0.0M
2021-12-29 90.76 91.42 90.70 90.96 0.0M
2021-12-28 90.38 90.92 90.02 90.76 0.0M
2021-12-27 89.62 90.50 89.48 90.02 0.0M
2021-12-23 90.90 90.90 89.56 89.88 0.0M
2021-12-22 88.86 90.90 88.70 90.76 0.0M
2021-12-21 89.20 89.54 88.38 88.80 0.0M
2021-12-20 88.30 89.98 87.42 88.78 0.0M
2021-12-17 88.64 89.80 88.50 88.66 0.0M
2021-12-16 91.06 91.46 88.20 88.92 0.0M
2021-12-15 92.04 92.04 90.20 90.74 0.0M
2021-12-14 92.00 92.02 91.42 91.78 0.0M
2021-12-13 92.14 92.36 91.08 91.46 0.0M
2021-12-10 90.80 92.14 90.80 92.12 0.0M
2021-12-09 90.68 91.40 90.40 91.02 0.0M
2021-12-08 90.70 91.56 90.02 90.48 0.0M
2021-12-07 90.68 90.80 89.84 90.66 0.0M
2021-12-06 88.48 90.08 88.30 89.86 0.0M
2021-12-03 88.74 89.40 87.56 88.08 0.0M
2021-12-02 88.36 88.90 88.20 88.62 0.0M
2021-12-01 89.20 89.48 87.80 87.80 0.0M
2021-11-30 88.78 89.44 88.10 88.58 0.0M
2021-11-29 90.32 91.06 89.08 89.80 0.0M
2021-11-26 91.06 91.32 89.48 90.02 0.0M
2021-11-25 92.40 93.00 92.02 92.26 0.0M
2021-11-24 92.60 92.60 91.38 92.12 0.0M
2021-11-23 91.54 92.72 90.50 92.46 0.0M
2021-11-22 93.78 93.78 91.52 91.82 0.0M
2021-11-19 94.04 94.24 92.80 93.22 0.0M
2021-11-18 94.30 94.36 92.96 93.52 0.0M
2021-11-17 95.44 95.48 94.00 94.26 0.0M
2021-11-16 95.78 95.90 94.80 95.50 0.0M
2021-11-15 94.98 95.48 94.36 95.48 0.0M
2021-11-12 94.64 95.22 94.16 95.08 0.0M
2021-11-11 95.16 95.98 94.58 94.84 0.0M
2021-11-10 93.42 93.88 93.00 93.34 0.0M
2021-11-09 92.52 93.44 92.02 93.44 0.0M
2021-11-08 93.54 93.56 92.20 92.38 0.0M
2021-11-05 92.80 93.88 92.76 92.96 0.0M
2021-11-04 93.72 93.72 91.58 93.26 0.0M
2021-11-03 92.98 93.70 92.90 93.26 0.0M
2021-11-02 93.00 94.08 92.72 92.92 0.0M
2021-11-01 93.06 93.98 92.10 92.88 0.0M
2021-10-29 91.88 92.50 89.76 92.20 0.0M
2021-10-28 96.68 96.88 91.42 92.46 0.0M
2021-10-27 97.28 98.78 96.26 96.60 0.0M
2021-10-26 96.08 97.08 95.68 96.80 0.0M
2021-10-25 96.56 96.56 95.56 95.64 0.0M
2021-10-22 95.64 97.82 95.62 96.50 0.0M
2021-10-21 93.34 95.24 93.30 95.24 0.0M
2021-10-20 93.38 93.80 93.00 93.28 0.0M
2021-10-19 94.30 94.30 93.02 93.40 0.0M
2021-10-18 93.98 94.58 93.50 94.08 0.0M
2021-10-15 94.44 94.44 93.34 93.86 0.0M
2021-10-14 93.60 94.44 92.96 94.06 0.0M
2021-10-13 92.78 93.48 91.56 93.16 0.0M
2021-10-12 92.80 92.90 92.16 92.90 0.0M
2021-10-11 93.46 93.46 92.70 93.04 0.0M
2021-10-08 92.76 93.46 92.76 93.32 0.0M
2021-10-07 93.90 94.20 92.40 92.82 0.0M
2021-10-06 94.50 94.96 92.88 93.54 0.0M
2021-10-05 94.86 95.80 94.34 95.20 0.0M
2021-10-04 94.04 95.00 93.40 94.68 0.0M
2021-10-01 92.76 94.64 92.20 94.36 0.0M
2021-09-30 95.00 95.24 93.14 93.50 0.0M
2021-09-29 96.42 97.10 94.70 96.00 0.0M
2021-09-28 97.50 97.50 95.66 95.86 0.0M
2021-09-27 101.25 101.65 98.22 98.28 0.0M
2021-09-24 101.55 101.55 100.60 100.75 0.0M
2021-09-23 101.80 102.60 101.80 101.80 0.0M
2021-09-22 101.80 102.30 101.50 101.75 0.0M
2021-09-21 102.70 103.25 100.15 101.55 0.0M
2021-09-20 103.05 103.40 101.30 102.40 0.0M
2021-09-17 104.10 104.75 103.15 103.70 0.0M
2021-09-16 104.25 104.55 103.40 104.05 0.0M
2021-09-15 105.10 105.55 104.30 104.60 0.0M
2021-09-14 105.80 105.90 104.95 105.40 0.0M
2021-09-13 104.00 105.85 104.00 105.50 0.0M
2021-09-10 105.45 105.65 104.30 104.30 0.0M
2021-09-09 104.50 106.45 104.45 104.90 0.0M
2021-09-08 103.00 103.90 102.05 103.70 0.0M
2021-09-07 102.85 103.50 102.65 102.95 0.0M
2021-09-06 102.45 103.55 102.20 103.25 0.0M
2021-09-03 103.20 103.40 101.90 103.00 0.0M
2021-09-02 103.35 104.00 102.65 102.65 0.0M
2021-09-01 103.00 103.65 103.00 103.15 0.0M
2021-08-31 104.10 104.10 102.40 103.30 0.0M
2021-08-30 103.80 103.95 103.25 103.90 0.0M
2021-08-27 102.80 103.85 102.70 103.15 0.0M
2021-08-26 101.90 102.85 101.25 102.40 0.0M
2021-08-25 103.30 103.60 101.75 102.05 0.0M
2021-08-24 105.45 105.45 103.25 103.40 0.0M
2021-08-23 105.50 105.50 104.20 105.15 0.0M
2021-08-20 105.15 105.40 104.00 105.35 0.0M
2021-08-19 104.50 105.55 103.40 105.55 0.0M
2021-08-18 105.60 106.25 104.90 104.90 0.0M
2021-08-17 105.20 105.75 104.75 105.65 0.0M
2021-08-16 106.00 106.20 105.00 105.65 0.0M
2021-08-13 106.25 106.65 105.90 106.00 0.0M
2021-08-12 106.20 106.75 106.05 106.60 0.0M
2021-08-11 106.60 107.00 106.05 106.30 0.0M
2021-08-10 105.10 107.15 104.45 106.95 0.0M
2021-08-09 106.85 107.30 100.45 105.00 0.0M
2021-08-06 106.20 106.65 105.50 106.05 0.0M
2021-08-05 102.20 107.80 102.20 106.40 0.0M
2021-08-04 100.75 102.05 100.55 102.00 0.0M
2021-08-03 100.00 100.75 100.00 100.75 0.0M
2021-08-02 100.00 100.30 98.56 99.72 0.0M
2021-07-30 100.25 100.40 99.80 99.98 0.0M
2021-07-29 100.40 101.05 100.40 100.70 0.0M
2021-07-28 101.20 101.50 100.35 100.35 0.0M
2021-07-27 101.70 101.70 99.30 101.40 0.0M
2021-07-26 102.10 102.20 100.50 101.20 0.0M
2021-07-23 100.50 102.00 100.50 101.85 0.0M
2021-07-22 101.80 101.80 100.00 100.50 0.0M
2021-07-21 101.30 101.75 101.00 101.45 0.0M
2021-07-20 101.60 102.50 100.80 101.30 0.0M
2021-07-19 101.75 102.50 101.30 101.45 0.0M
2021-07-16 101.60 102.50 101.60 102.20 0.0M
2021-07-15 101.75 102.45 101.15 101.40 0.0M
2021-07-14 102.95 102.95 101.25 101.85 0.0M
2021-07-13 102.75 103.10 102.15 102.90 0.0M
2021-07-12 102.15 103.20 101.85 102.85 0.0M
2021-07-09 102.45 102.80 101.45 101.95 0.0M
2021-07-08 104.40 104.90 101.75 102.15 0.0M
2021-07-07 103.25 105.00 103.25 104.70 0.0M
2021-07-06 102.80 103.65 102.55 103.30 0.0M
2021-07-05 103.20 103.20 102.05 102.65 0.0M
2021-07-02 102.10 103.05 102.10 102.60 0.0M
2021-07-01 101.80 102.25 101.50 102.00 0.0M
2021-06-30 102.15 102.15 101.30 101.55 0.0M
2021-06-29 102.95 103.30 102.10 102.25 0.0M
2021-06-28 102.35 102.95 101.95 102.65 0.0M
2021-06-25 101.85 102.10 100.95 102.10 0.0M
2021-06-24 100.60 102.30 100.45 101.50 0.0M
2021-06-23 102.25 102.45 99.80 100.00 0.0M
2021-06-22 102.75 103.00 101.85 102.20 0.0M
2021-06-21 101.90 103.60 101.55 102.35 0.0M
2021-06-18 103.40 103.60 102.40 103.00 0.0M
2021-06-17 102.95 102.95 101.20 102.85 0.0M
2021-06-16 101.80 103.85 101.75 103.10 0.0M
2021-06-15 100.85 101.40 100.75 101.35 0.0M
2021-06-14 100.25 100.90 100.15 100.15 0.0M
2021-06-11 100.25 100.80 100.10 100.45 0.0M
2021-06-10 100.60 101.00 100.05 100.55 0.0M
2021-06-09 100.35 100.90 100.15 100.65 0.0M
2021-06-08 101.80 101.80 100.40 100.40 0.0M
2021-06-07 100.10 101.95 100.10 101.45 0.0M
2021-06-04 99.90 101.00 99.90 100.15 0.0M
2021-06-03 99.68 99.68 98.84 99.48 0.0M
2021-06-02 98.00 100.50 97.90 99.66 0.0M
2021-06-01 97.24 97.24 96.38 96.38 0.0M
2021-05-31 97.06 97.52 96.58 96.58 0.0M
2021-05-28 97.54 97.70 96.46 97.38 0.0M
2021-05-27 98.40 98.62 97.08 97.32 0.0M
2021-05-26 98.40 99.12 98.02 98.46 0.0M
2021-05-25 97.98 98.54 97.66 98.40 0.0M
2021-05-24 97.54 98.20 97.52 97.66 0.0M
2021-05-21 97.64 98.30 97.24 97.58 0.0M
2021-05-20 96.44 97.60 96.42 97.60 0.0M
2021-05-19 95.40 96.70 95.40 96.40 0.0M
2021-05-18 96.96 97.30 95.50 96.20 0.0M
2021-05-17 96.56 97.24 96.40 96.74 0.0M
2021-05-14 96.70 97.36 96.46 96.62 0.0M
2021-05-13 95.54 96.66 95.08 96.50 0.0M
2021-05-12 96.30 97.24 95.60 95.60 0.0M
2021-05-11 95.00 97.02 95.00 96.50 0.0M
2021-05-10 95.60 97.06 94.80 96.46 0.0M
2021-05-07 95.50 96.46 95.06 95.88 0.0M
2021-05-06 93.84 95.38 93.84 95.12 0.0M
2021-05-05 93.40 94.62 93.38 94.20 0.0M
2021-05-04 94.14 94.28 92.80 93.20 0.0M
2021-05-03 93.18 94.24 93.18 94.14 0.0M
2021-04-30 93.46 94.34 93.00 94.02 0.0M
2021-04-29 93.22 94.94 93.02 93.82 0.0M
2021-04-28 91.78 94.84 90.70 93.26 0.0M
2021-04-27 90.88 92.20 90.58 91.86 0.0M
2021-04-26 90.98 91.90 90.66 90.90 0.0M
2021-04-23 91.50 92.08 90.32 91.14 0.0M
2021-04-22 91.98 92.52 91.50 91.52 0.0M
2021-04-21 91.12 91.90 91.08 91.66 0.0M
2021-04-20 92.14 92.14 90.34 90.68 0.0M
2021-04-19 91.88 93.00 91.64 91.98 0.0M
2021-04-16 92.42 92.42 91.14 91.80 0.0M
2021-04-15 90.38 92.54 90.38 92.20 0.0M
2021-04-14 91.56 91.84 90.40 90.76 0.0M
2021-04-13 91.96 91.96 90.96 91.24 0.0M
2021-04-12 92.26 92.34 91.52 91.54 0.0M
2021-04-09 91.70 92.26 91.32 92.06 0.0M
2021-04-08 91.58 92.20 90.30 91.20 0.0M
2021-04-07 89.10 91.60 89.10 91.02 0.0M
2021-04-06 90.42 90.68 88.98 89.22 0.0M
2021-04-01 90.66 90.94 89.94 90.62 0.0M
2021-03-31 90.00 91.02 89.86 90.68 0.0M
2021-03-30 90.26 90.56 89.82 89.82 0.0M
2021-03-29 88.98 90.40 88.98 90.24 0.0M
2021-03-26 90.82 90.84 88.48 89.38 0.0M
2021-03-25 89.12 90.64 88.76 90.64 0.0M
2021-03-24 88.74 89.70 88.46 88.82 0.0M
2021-03-23 88.02 89.90 87.80 88.40 0.0M
2021-03-22 87.76 88.64 87.00 88.44 0.0M
2021-03-19 87.62 88.40 87.30 88.18 0.0M
2021-03-18 88.48 88.70 87.48 87.52 0.0M
2021-03-17 87.50 88.54 87.50 88.28 0.0M
2021-03-16 87.18 88.10 86.90 87.88 0.0M
2021-03-15 87.62 87.90 86.80 87.42 0.0M
2021-03-12 86.64 87.34 86.02 87.08 0.0M
2021-03-11 87.04 87.04 85.88 86.42 0.0M
2021-03-10 85.48 87.12 85.48 87.00 0.0M
2021-03-09 85.30 86.78 84.62 86.00 0.0M
2021-03-08 86.26 86.28 84.48 85.30 0.0M
2021-03-05 84.50 86.12 83.58 85.70 0.0M
2021-03-04 82.94 85.30 82.70 84.80 0.0M
2021-03-03 84.52 84.76 83.14 83.48 0.0M
2021-03-02 83.54 84.40 83.16 84.12 0.0M
2021-03-01 83.50 84.06 82.50 83.84 0.0M
2021-02-26 84.12 84.62 81.84 82.40 0.0M
2021-02-25 85.26 85.62 84.22 84.46 0.0M
2021-02-24 85.22 85.68 84.20 84.98 0.0M
2021-02-23 84.70 85.56 84.38 85.40 0.0M
2021-02-22 85.70 85.88 84.00 84.82 0.0M
2021-02-19 87.22 87.38 85.02 85.02 0.0M
2021-02-18 86.60 87.00 85.12 87.00 0.1M
2021-02-17 89.00 89.50 84.24 86.50 0.2M
2021-02-16 92.18 92.50 89.72 89.98 0.0M
2021-02-15 92.60 92.60 91.20 91.72 0.0M
2021-02-12 91.36 92.40 91.22 92.40 0.0M
2021-02-11 91.72 92.02 91.16 91.30 0.0M
2021-02-10 92.16 92.16 91.36 91.60 0.0M
2021-02-09 92.30 92.56 91.38 92.16 0.0M
2021-02-08 92.58 93.84 91.84 92.30 0.0M
2021-02-05 91.20 93.24 91.02 93.00 0.0M
2021-02-04 91.40 91.62 90.48 91.56 0.0M
2021-02-03 92.60 92.66 91.02 91.40 0.0M
2021-02-02 91.12 92.08 90.96 91.84 0.0M
2021-02-01 91.10 91.46 90.36 91.14 0.0M
2021-01-29 91.14 91.20 90.12 90.44 0.0M
2021-01-28 91.70 92.54 91.14 91.58 0.0M
2021-01-27 92.54 93.46 91.32 91.32 0.0M
2021-01-26 91.74 93.52 91.36 92.36 0.0M
2021-01-25 91.02 92.58 90.82 92.48 0.0M
2021-01-22 91.42 91.54 90.36 91.48 0.0M
2021-01-21 91.96 92.06 90.72 91.44 0.0M
2021-01-20 92.32 92.54 91.48 91.58 0.0M
2021-01-19 92.88 93.28 92.02 92.30 0.0M
2021-01-18 92.80 93.06 91.86 92.44 0.0M
2021-01-15 91.98 92.68 91.10 92.06 0.0M
2021-01-14 93.46 93.48 92.08 92.62 0.0M
2021-01-13 92.82 93.34 92.08 92.90 0.0M
2021-01-12 93.68 94.08 92.02 92.84 0.0M
2021-01-11 93.72 94.12 93.42 94.04 0.0M
2021-01-08 94.20 94.32 93.10 93.92 0.0M
2021-01-07 93.82 94.14 92.84 93.50 0.0M
2021-01-06 94.44 94.50 92.70 93.72 0.0M
2021-01-05 94.84 95.16 93.70 94.48 0.0M
2021-01-04 94.98 95.66 94.06 95.28 0.0M