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
2023-12-29 135.00 135.40 135.00 135.35 0.0M
2023-12-28 134.65 135.25 134.40 134.80 0.0M
2023-12-27 134.95 135.00 133.70 134.40 0.0M
2023-12-22 134.05 134.95 133.90 134.95 0.0M
2023-12-21 134.45 135.50 133.95 134.70 0.0M
2023-12-20 134.35 135.00 134.00 134.25 0.0M
2023-12-19 134.30 135.10 133.65 134.05 0.0M
2023-12-18 132.70 134.40 132.70 134.05 0.0M
2023-12-15 132.75 133.40 131.60 133.05 0.0M
2023-12-14 136.65 137.00 132.25 132.95 0.0M
2023-12-13 134.75 136.75 134.75 135.95 0.0M
2023-12-12 133.55 135.30 133.50 134.90 0.0M
2023-12-11 132.30 133.40 131.00 133.05 0.0M
2023-12-08 131.95 132.75 131.10 132.75 0.0M
2023-12-07 131.75 132.20 131.40 131.70 0.0M
2023-12-06 130.95 132.20 130.55 131.35 0.0M
2023-12-05 130.40 131.40 130.00 130.90 0.0M
2023-12-04 129.70 130.70 129.10 130.20 0.0M
2023-12-01 129.20 129.95 128.65 129.75 0.0M
2023-11-30 129.50 129.50 128.30 128.60 0.0M
2023-11-29 129.70 130.00 128.55 129.40 0.0M
2023-11-28 128.45 129.60 128.20 129.55 0.0M
2023-11-27 127.70 130.05 127.70 128.70 0.0M
2023-11-24 127.90 128.65 127.40 128.55 0.0M
2023-11-23 127.10 128.50 127.10 127.60 0.0M
2023-11-22 125.90 128.00 125.90 127.85 0.0M
2023-11-21 123.75 125.85 123.50 125.25 0.0M
2023-11-20 124.55 124.90 123.25 123.85 0.0M
2023-11-17 124.85 125.70 124.20 124.55 0.0M
2023-11-16 124.50 125.40 124.20 124.75 0.0M
2023-11-15 125.45 125.55 124.15 124.90 0.0M
2023-11-14 122.85 125.80 122.85 125.45 0.0M
2023-11-13 123.90 123.90 122.50 123.00 0.0M
2023-11-10 123.00 124.20 123.00 124.20 0.0M
2023-11-09 123.40 124.05 123.15 123.30 0.0M
2023-11-08 122.50 123.65 122.00 123.25 0.0M
2023-11-07 122.35 123.45 122.35 122.40 0.0M
2023-11-06 123.05 123.65 121.65 122.60 0.0M
2023-11-03 124.95 125.35 123.00 123.05 0.0M
2023-11-02 124.95 125.45 124.30 125.00 0.0M
2023-11-01 124.85 124.95 121.85 124.75 0.0M
2023-10-31 122.75 124.90 122.75 124.40 0.0M
2023-10-30 122.00 123.25 121.25 123.25 0.0M
2023-10-27 121.25 122.20 120.70 121.20 0.0M
2023-10-26 123.85 123.85 120.80 121.45 0.0M
2023-10-25 120.50 124.55 118.05 123.90 0.0M
2023-10-24 121.90 122.45 120.80 122.45 0.0M
2023-10-23 121.20 122.15 121.05 121.50 0.0M
2023-10-20 120.30 122.70 119.80 121.20 0.0M
2023-10-19 121.05 121.35 120.55 120.80 0.0M
2023-10-18 121.60 122.25 121.20 121.60 0.0M
2023-10-17 121.45 122.00 121.20 121.80 0.0M
2023-10-16 121.50 122.50 121.00 121.45 0.0M
2023-10-13 122.40 123.10 122.00 122.05 0.0M
2023-10-12 123.70 123.70 121.80 121.95 0.0M
2023-10-11 122.65 123.65 122.00 123.40 0.0M
2023-10-10 122.35 122.55 121.65 122.00 0.0M
2023-10-09 122.60 122.75 120.70 121.80 0.0M
2023-10-06 121.00 123.05 118.70 123.05 0.0M
2023-10-05 119.90 122.10 119.85 120.95 0.0M
2023-10-04 120.00 121.00 119.90 120.20 0.0M
2023-10-03 121.25 122.70 120.75 120.75 0.0M
2023-10-02 122.35 122.45 121.35 121.90 0.0M
2023-09-29 121.60 123.05 121.60 122.20 0.0M
2023-09-28 121.70 122.05 120.70 121.55 0.0M
2023-09-27 124.35 124.35 121.45 121.65 0.0M
2023-09-26 123.65 124.45 123.25 123.80 0.0M
2023-09-25 125.95 126.05 123.50 123.80 0.0M
2023-09-22 125.75 126.10 125.10 125.85 0.0M
2023-09-21 125.80 127.65 125.80 126.40 0.0M
2023-09-20 124.85 127.00 123.70 126.70 0.0M
2023-09-19 121.75 123.90 121.75 123.90 0.0M
2023-09-18 122.45 122.45 120.80 121.90 0.0M
2023-09-15 121.75 122.95 121.75 122.40 0.0M
2023-09-14 122.25 122.25 120.15 121.15 0.0M
2023-09-13 122.35 122.35 120.80 121.70 0.0M
2023-09-12 122.75 124.85 122.30 122.75 0.0M
2023-09-11 121.95 122.60 121.60 122.60 0.0M
2023-09-08 121.70 121.95 120.80 121.95 0.0M
2023-09-07 120.00 121.70 120.00 121.20 0.0M
2023-09-06 121.10 121.10 120.00 120.75 0.0M
2023-09-05 121.10 121.85 120.65 121.60 0.0M
2023-09-04 122.20 122.60 120.95 121.40 0.0M
2023-09-01 122.50 123.45 121.25 122.35 0.0M
2023-08-31 121.10 121.40 120.55 120.55 0.0M
2023-08-30 120.85 121.50 120.50 121.30 0.0M
2023-08-29 121.10 121.35 120.55 121.10 0.0M
2023-08-28 121.10 121.60 120.80 120.80 0.0M
2023-08-25 120.00 121.50 119.45 121.30 0.0M
2023-08-24 120.45 121.20 119.80 120.20 0.0M
2023-08-23 119.25 120.50 119.25 120.50 0.0M
2023-08-22 119.10 119.65 118.75 119.30 0.0M
2023-08-21 119.25 120.80 119.00 119.25 0.0M
2023-08-18 119.50 119.80 118.75 119.45 0.0M
2023-08-17 119.95 120.70 119.40 120.25 0.0M
2023-08-16 120.80 121.75 119.80 120.40 0.0M
2023-08-15 122.65 122.65 119.90 121.05 0.0M
2023-08-14 121.35 122.40 120.45 121.95 0.0M
2023-08-11 121.15 121.60 120.65 121.45 0.0M
2023-08-10 119.50 121.35 119.50 120.60 0.0M
2023-08-09 120.00 120.50 118.80 119.00 0.0M
2023-08-08 118.15 120.35 118.15 119.85 0.0M
2023-08-07 119.40 119.80 118.10 119.00 0.0M
2023-08-04 120.95 120.95 118.60 119.10 0.0M
2023-08-03 118.00 121.00 116.55 120.20 0.0M
2023-08-02 116.40 116.65 115.60 115.90 0.0M
2023-08-01 117.85 118.15 116.55 117.05 0.0M
2023-07-31 119.55 119.65 117.55 117.85 0.0M
2023-07-28 118.00 119.45 117.50 119.40 0.0M
2023-07-27 117.10 118.55 117.10 117.70 0.0M
2023-07-26 117.85 118.15 116.00 117.20 0.0M
2023-07-25 114.65 117.80 114.00 117.80 0.0M
2023-07-24 114.65 116.00 114.40 115.05 0.0M
2023-07-21 113.80 115.90 113.35 115.90 0.0M
2023-07-20 114.55 114.55 113.40 113.75 0.0M
2023-07-19 115.15 115.65 114.55 115.15 0.0M
2023-07-18 116.00 116.05 115.05 115.05 0.0M
2023-07-17 116.35 117.05 115.70 116.10 0.0M
2023-07-14 116.90 117.30 116.50 117.25 0.0M
2023-07-13 116.05 117.05 116.00 116.80 0.0M
2023-07-12 116.10 116.35 115.40 116.35 0.0M
2023-07-11 117.30 117.30 115.55 115.60 0.0M
2023-07-10 116.50 116.90 116.10 116.90 0.0M
2023-07-07 118.60 118.60 116.20 116.60 0.0M
2023-07-06 120.05 120.05 118.05 118.65 0.0M
2023-07-05 120.05 120.80 120.05 120.55 0.0M
2023-07-04 120.75 121.25 120.05 120.10 0.0M
2023-07-03 121.25 121.40 120.45 120.90 0.0M
2023-06-30 120.45 121.60 119.80 120.85 0.0M
2023-06-29 119.45 120.30 119.40 120.30 0.0M
2023-06-28 119.25 120.00 119.05 119.55 0.0M
2023-06-27 119.70 120.10 118.75 119.10 0.0M
2023-06-26 120.30 120.90 119.45 119.45 0.0M
2023-06-23 120.05 121.05 119.65 120.50 0.0M
2023-06-22 121.25 121.25 119.85 120.05 0.0M
2023-06-21 122.05 122.05 121.35 121.75 0.0M
2023-06-20 121.20 122.20 120.35 122.15 0.0M
2023-06-19 122.50 123.00 120.75 121.40 0.0M
2023-06-16 119.65 121.10 119.65 120.55 0.0M
2023-06-15 119.70 120.15 119.20 120.15 0.0M
2023-06-14 119.95 119.95 118.80 119.50 0.0M
2023-06-13 118.80 120.05 117.50 120.05 0.0M
2023-06-12 117.10 119.05 117.00 118.55 0.0M
2023-06-09 117.85 117.85 116.55 117.05 0.0M
2023-06-08 117.95 118.00 116.95 117.45 0.0M
2023-06-07 119.40 119.75 117.35 118.15 0.0M
2023-06-06 119.55 119.75 118.90 119.10 0.0M
2023-06-05 120.20 120.80 119.10 119.60 0.0M
2023-06-02 119.35 121.00 118.75 120.15 0.0M
2023-06-01 119.80 120.15 118.50 118.95 0.0M
2023-05-31 120.95 121.00 118.75 119.65 0.0M
2023-05-30 124.20 124.20 121.05 121.05 0.0M
2023-05-29 124.15 124.30 123.70 123.70 0.0M
2023-05-26 122.95 124.60 122.50 123.95 0.0M
2023-05-25 122.25 123.25 121.95 123.25 0.0M
2023-05-24 124.50 124.50 121.40 122.40 0.0M
2023-05-23 126.00 126.15 124.55 125.30 0.0M
2023-05-22 127.75 127.75 125.95 126.35 0.0M
2023-05-19 127.75 128.00 127.00 127.25 0.0M
2023-05-18 126.55 127.65 126.55 127.40 0.0M
2023-05-17 126.70 126.75 125.95 125.95 0.0M
2023-05-16 125.75 126.80 125.00 126.75 0.0M
2023-05-15 126.85 127.50 126.45 126.95 0.0M
2023-05-12 126.00 127.25 125.95 126.50 0.0M
2023-05-11 124.95 126.10 124.50 126.10 0.0M
2023-05-10 125.25 125.25 123.60 124.80 0.0M
2023-05-09 126.15 126.30 125.25 125.30 0.0M
2023-05-08 125.75 126.95 125.65 126.50 0.0M
2023-05-05 126.55 126.65 125.75 125.90 0.0M
2023-05-04 126.70 126.80 123.60 126.75 0.0M
2023-05-03 127.35 128.40 126.85 127.00 0.0M
2023-05-02 126.95 127.40 125.85 126.95 0.0M
2023-04-28 127.00 127.60 126.10 126.50 0.0M
2023-04-27 125.35 127.15 125.35 126.55 0.0M
2023-04-26 126.50 126.70 124.15 125.55 0.0M
2023-04-25 125.25 125.65 124.40 125.25 0.0M
2023-04-24 125.80 125.80 125.00 125.75 0.0M
2023-04-21 123.60 126.05 123.30 125.75 0.0M
2023-04-20 123.75 124.75 123.15 124.00 0.0M
2023-04-19 121.95 124.00 121.70 123.35 0.0M
2023-04-18 121.35 122.60 120.70 122.60 0.0M
2023-04-17 120.95 122.00 120.50 121.35 0.0M
2023-04-14 121.40 121.50 120.25 120.50 0.0M
2023-04-13 120.80 122.50 120.80 122.00 0.0M
2023-04-12 121.85 121.85 120.25 121.25 0.0M
2023-04-11 121.60 122.05 121.00 122.05 0.0M
2023-04-06 122.75 123.05 120.05 121.35 0.0M
2023-04-05 120.75 123.55 120.05 122.65 0.0M
2023-04-04 121.30 122.00 120.65 121.15 0.0M
2023-04-03 120.00 121.45 119.85 121.20 0.0M
2023-03-31 118.70 120.80 118.25 119.55 0.0M
2023-03-30 118.25 118.35 117.50 118.30 0.0M
2023-03-29 118.60 119.00 118.10 118.40 0.0M
2023-03-28 118.00 119.25 117.70 118.05 0.0M
2023-03-27 118.00 119.05 117.60 118.40 0.0M
2023-03-24 117.05 118.45 116.95 117.45 0.0M
2023-03-23 116.30 117.65 115.95 116.90 0.0M
2023-03-22 115.35 117.50 114.95 115.80 0.0M
2023-03-21 114.75 116.15 114.65 115.30 0.0M
2023-03-20 112.00 114.80 112.00 114.80 0.0M
2023-03-17 114.05 114.40 112.70 113.25 0.0M
2023-03-16 112.25 114.40 111.65 114.10 0.0M
2023-03-15 112.30 112.60 111.00 112.45 0.0M
2023-03-14 111.20 112.80 110.95 112.10 0.0M
2023-03-13 111.80 112.25 110.70 110.85 0.0M
2023-03-10 110.90 112.70 110.70 111.05 0.0M
2023-03-09 111.80 112.10 110.95 111.50 0.0M
2023-03-08 111.45 111.90 110.95 111.35 0.0M
2023-03-07 111.40 111.70 110.45 111.45 0.0M
2023-03-06 111.55 112.50 111.05 111.40 0.0M
2023-03-03 113.80 113.80 111.50 111.60 0.0M
2023-03-02 112.30 113.95 111.00 113.95 0.0M
2023-03-01 109.90 113.95 109.05 112.55 0.0M
2023-02-28 113.90 113.90 112.20 113.15 0.0M
2023-02-27 113.40 114.55 113.40 114.50 0.0M
2023-02-24 114.00 114.55 113.15 113.55 0.0M
2023-02-23 115.45 115.75 113.65 114.30 0.0M
2023-02-22 113.75 115.45 113.25 115.40 0.0M
2023-02-21 112.85 113.85 112.55 113.85 0.0M
2023-02-20 113.00 113.65 112.45 112.75 0.0M
2023-02-17 113.15 113.90 112.50 113.60 0.0M
2023-02-16 112.95 113.55 112.65 113.30 0.0M
2023-02-15 112.80 113.30 112.25 112.80 0.0M
2023-02-14 112.35 113.65 112.05 113.00 0.0M
2023-02-13 109.75 112.65 109.75 112.10 0.0M
2023-02-10 110.05 110.75 109.30 110.40 0.0M
2023-02-09 110.45 110.65 109.80 110.00 0.0M
2023-02-08 110.55 110.90 109.55 109.60 0.0M
2023-02-07 111.85 112.05 109.70 110.20 0.0M
2023-02-06 111.95 112.30 111.60 111.85 0.0M
2023-02-03 111.65 113.00 110.60 112.00 0.0M
2023-02-02 112.45 113.05 110.60 111.55 0.0M
2023-02-01 111.20 112.45 111.05 112.45 0.0M
2023-01-31 111.35 112.00 111.00 111.40 0.0M
2023-01-30 109.10 112.00 109.10 111.85 0.0M
2023-01-27 110.30 110.50 109.40 109.45 0.0M
2023-01-26 111.20 111.30 109.45 110.35 0.0M
2023-01-25 110.80 111.20 110.00 110.95 0.0M
2023-01-24 111.95 111.95 110.55 111.30 0.0M
2023-01-23 111.35 112.00 111.05 111.95 0.0M
2023-01-20 111.85 111.85 110.30 111.70 0.0M
2023-01-19 109.90 111.85 109.60 111.25 0.0M
2023-01-18 110.80 111.50 110.25 110.60 0.0M
2023-01-17 110.10 111.50 110.00 111.00 0.0M
2023-01-16 109.70 110.95 109.35 110.45 0.0M
2023-01-13 107.75 109.70 107.75 109.40 0.0M
2023-01-12 109.00 109.45 107.80 107.90 0.0M
2023-01-11 109.50 110.00 107.60 108.65 0.0M
2023-01-10 109.05 109.95 108.70 109.55 0.0M
2023-01-09 108.45 109.45 107.95 109.25 0.0M
2023-01-06 107.75 108.85 107.50 108.80 0.0M
2023-01-05 108.80 108.80 106.90 107.65 0.0M
2023-01-04 108.00 109.25 107.85 108.40 0.0M
2023-01-03 107.05 107.55 106.00 107.50 0.0M
2023-01-02 107.35 107.60 106.50 107.35 0.0M