Becton Dickinson

BDX
🏛️ germany →
156.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
11:40 154.25 154.25 154.25 154.25 0.0K
12:05 155.60 155.60 155.60 155.60 0.1K
12:10 155.65 155.65 155.65 155.65 0.1K
12:20 156.35 156.35 156.35 156.35 0.0K
12:30 155.70 155.70 155.70 155.70 0.1K
13:25 155.35 155.35 155.35 155.35 0.0K
13:45 156.05 156.05 156.05 156.05 0.0K
15:10 155.05 155.05 155.05 155.05 0.0K
15:35 155.15 155.15 155.15 155.15 0.1K
16:25 156.55 156.55 156.55 156.55 0.0K
19:00 156.95 156.95 156.95 156.95 0.1K
19:20 157.00 157.00 157.00 157.00 0.0K
20:05 156.95 156.95 156.95 156.95 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 157.55 157.60 156.70 156.80 0.0M
2025-09-26 154.25 157.00 154.25 156.95 0.0M
2025-09-25 159.35 160.85 152.70 152.90 0.0M
2025-09-24 157.60 159.35 157.60 157.95 0.0M
2025-09-23 159.00 159.10 157.50 157.55 0.0M
2025-09-22 158.00 158.90 157.10 158.00 0.0M
2025-09-19 159.10 159.75 158.50 159.75 0.0M
2025-09-18 158.95 159.85 156.45 159.60 0.0M
2025-09-17 156.45 158.95 155.65 158.85 0.0M
2025-09-16 157.65 157.70 155.60 157.70 0.0M
2025-09-15 158.60 160.50 158.10 158.10 0.0M
2025-09-12 162.00 162.00 159.90 159.90 0.0M
2025-09-11 160.70 162.40 159.60 162.25 0.0M
2025-09-10 161.80 162.50 160.45 160.45 0.0M
2025-09-09 163.60 164.15 162.45 163.60 0.0M
2025-09-08 164.30 164.30 160.70 162.15 0.0M
2025-09-05 163.30 164.95 162.65 164.00 0.0M
2025-09-04 163.50 163.50 160.90 163.20 0.0M
2025-09-03 160.10 161.70 158.10 161.20 0.0M
2025-09-02 164.35 165.65 162.30 162.70 0.0M
2025-09-01 165.45 165.75 164.25 164.30 0.0M
2025-08-29 162.65 164.35 161.60 164.35 0.0M
2025-08-28 169.20 169.20 163.05 164.15 0.0M
2025-08-27 166.35 168.15 166.35 167.35 0.0M
2025-08-26 166.05 167.85 166.05 167.10 0.0M
2025-08-25 169.55 170.95 166.75 167.05 0.0M
2025-08-22 169.00 171.10 168.40 170.15 0.0M
2025-08-21 170.20 171.30 169.45 171.25 0.0M
2025-08-20 170.55 171.10 169.00 171.10 0.0M
2025-08-19 166.45 169.90 166.45 169.90 0.0M
2025-08-18 171.00 171.00 167.00 167.75 0.0M
2025-08-15 168.50 168.65 166.20 167.25 0.0M
2025-08-14 167.00 168.35 166.50 167.85 0.0M
2025-08-13 167.65 167.70 165.70 167.25 0.0M
2025-08-12 165.05 167.00 165.05 166.65 0.0M
2025-08-11 164.95 166.75 164.55 164.85 0.0M
2025-08-08 161.95 165.50 160.05 164.45 0.0M
2025-08-07 148.55 163.00 148.50 160.10 0.0M
2025-08-06 152.80 154.05 148.20 148.20 0.0M
2025-08-05 156.10 156.10 152.60 152.60 0.0M
2025-08-04 152.80 154.95 152.75 154.90 0.0M
2025-08-01 156.40 156.40 150.75 152.05 0.0M
2025-07-31 158.85 159.75 156.05 156.65 0.0M
2025-07-30 158.05 160.40 156.95 158.20 0.0M
2025-07-29 157.45 158.95 157.45 158.00 0.0M
2025-07-28 159.60 159.75 157.50 159.25 0.0M
2025-07-25 157.55 157.70 155.60 157.70 0.0M
2025-07-24 155.15 157.45 155.05 156.05 0.0M
2025-07-23 154.45 156.30 154.20 154.95 0.0M
2025-07-22 149.40 154.00 149.00 152.60 0.0M
2025-07-21 154.55 154.90 151.00 151.95 0.0M
2025-07-18 156.45 156.60 153.50 153.50 0.0M
2025-07-17 154.60 155.40 152.85 155.40 0.0M
2025-07-16 153.80 154.45 151.00 153.10 0.0M
2025-07-15 151.95 155.50 150.55 154.05 0.0M
2025-07-14 150.85 151.65 146.10 151.65 0.0M
2025-07-11 151.55 151.55 149.00 150.85 0.0M
2025-07-10 148.20 152.85 148.20 151.70 0.0M
2025-07-09 149.50 150.45 148.65 149.70 0.0M
2025-07-08 147.65 149.05 146.50 149.00 0.0M
2025-07-07 153.30 153.60 146.95 146.95 0.0M
2025-07-04 149.60 152.00 149.60 150.20 0.0M
2025-07-03 149.85 150.65 149.30 150.30 0.0M
2025-07-02 150.25 152.55 149.80 151.05 0.0M
2025-07-01 146.50 151.80 145.00 150.50 0.0M
2025-06-30 147.50 148.25 145.50 145.50 0.0M
2025-06-27 146.50 146.50 145.20 146.25 0.0M
2025-06-26 145.90 147.25 144.55 144.90 0.0M
2025-06-25 148.70 148.80 145.50 146.35 0.0M
2025-06-24 148.85 148.85 146.55 148.05 0.0M
2025-06-23 147.10 147.95 145.60 146.65 0.0M
2025-06-20 147.90 148.00 146.10 146.15 0.0M
2025-06-19 146.50 147.50 146.05 146.05 0.0M
2025-06-18 147.15 148.95 147.00 147.00 0.0M
2025-06-17 148.50 149.05 147.05 149.00 0.0M
2025-06-16 150.45 150.55 147.65 148.75 0.0M
2025-06-13 149.10 152.50 148.20 149.85 0.0M
2025-06-12 150.00 151.15 147.45 151.05 0.0M
2025-06-11 152.80 153.05 149.95 149.95 0.0M
2025-06-10 150.05 152.05 150.05 152.00 0.0M
2025-06-09 151.45 153.00 151.30 151.90 0.0M
2025-06-06 149.50 152.45 149.10 151.90 0.0M
2025-06-05 149.05 151.10 148.75 149.70 0.0M
2025-06-04 149.20 151.40 149.20 149.80 0.0M
2025-06-03 148.00 150.40 147.05 150.35 0.0M
2025-06-02 150.25 151.05 147.60 147.60 0.0M
2025-05-30 154.60 154.80 152.35 152.35 0.0M
2025-05-29 157.70 157.70 151.50 151.50 0.0M
2025-05-28 153.25 156.15 152.65 153.40 0.0M
2025-05-27 152.95 154.95 151.80 154.00 0.0M
2025-05-26 152.90 153.50 151.30 153.40 0.0M
2025-05-23 152.75 152.75 149.55 150.60 0.0M
2025-05-22 153.70 153.90 151.40 152.60 0.0M
2025-05-21 155.95 155.95 152.80 153.10 0.0M
2025-05-20 157.05 157.95 155.70 156.65 0.0M
2025-05-19 155.80 157.50 154.15 157.10 0.0M
2025-05-16 154.20 157.30 153.05 157.30 0.0M
2025-05-15 152.00 153.60 151.05 153.50 0.0M
2025-05-14 156.90 158.15 152.05 153.40 0.0M
2025-05-13 156.50 158.95 155.55 157.75 0.0M
2025-05-12 152.35 157.50 151.25 157.50 0.0M
2025-05-09 149.00 151.25 148.50 148.55 0.0M
2025-05-08 149.90 151.85 147.50 149.75 0.0M
2025-05-07 147.15 148.25 144.25 148.25 0.0M
2025-05-06 147.75 148.45 143.70 145.30 0.0M
2025-05-05 149.85 150.40 146.15 148.05 0.0M
2025-05-02 151.90 151.95 146.10 148.90 0.0M
2025-04-30 181.25 182.00 179.05 182.00 0.0M
2025-04-29 181.80 181.80 179.55 180.70 0.0M
2025-04-28 181.20 181.70 178.55 179.75 0.0M
2025-04-25 181.40 181.70 178.20 178.20 0.0M
2025-04-24 175.85 179.45 175.85 178.80 0.0M
2025-04-23 179.35 182.35 178.50 179.00 0.0M
2025-04-22 171.30 175.10 171.25 174.35 0.0M
2025-04-17 178.30 178.30 173.95 177.20 0.0M
2025-04-16 176.70 179.40 175.00 175.00 0.0M
2025-04-15 181.60 183.90 178.75 179.15 0.0M
2025-04-14 179.75 181.20 177.75 181.20 0.0M
2025-04-11 177.10 179.15 172.45 179.15 0.0M
2025-04-10 191.30 191.65 175.00 178.75 0.0M
2025-04-09 178.35 188.80 174.75 186.75 0.0M
2025-04-08 192.70 194.55 182.00 182.00 0.0M
2025-04-07 182.10 190.95 173.50 188.50 0.0M
2025-04-04 198.30 202.00 187.55 189.70 0.0M
2025-04-03 200.10 204.80 198.05 199.80 0.0M
2025-04-02 210.00 210.10 207.00 207.90 0.0M
2025-04-01 213.20 216.10 208.90 209.50 0.0M
2025-03-31 208.80 212.00 207.20 212.00 0.0M
2025-03-28 211.60 212.00 208.50 208.50 0.0M
2025-03-27 213.30 213.40 210.00 211.20 0.0M
2025-03-26 211.90 212.00 210.50 212.00 0.0M
2025-03-25 212.50 213.30 210.80 211.90 0.0M
2025-03-24 214.00 215.00 211.50 211.50 0.0M
2025-03-21 212.90 213.40 210.80 213.40 0.0M
2025-03-20 213.70 214.90 213.00 213.20 0.0M
2025-03-19 213.40 213.90 211.70 213.30 0.0M
2025-03-18 209.00 211.80 208.00 211.80 0.0M
2025-03-17 207.80 209.10 206.00 209.00 0.0M
2025-03-14 206.70 207.40 205.80 207.30 0.0M
2025-03-13 205.30 207.20 204.90 205.80 0.0M
2025-03-12 206.00 207.40 204.80 206.50 0.0M
2025-03-11 209.70 209.70 204.70 206.90 0.0M
2025-03-10 208.50 216.00 208.40 209.80 0.0M
2025-03-07 207.60 212.00 206.80 211.80 0.0M
2025-03-06 207.20 208.00 206.00 208.00 0.0M
2025-03-05 212.20 212.40 206.50 207.50 0.0M
2025-03-04 217.30 218.50 211.70 211.70 0.0M
2025-03-03 217.80 219.00 215.60 219.00 0.0M
2025-02-28 216.90 218.00 213.80 216.10 0.0M
2025-02-27 215.90 217.70 215.10 216.00 0.0M
2025-02-26 220.70 220.70 216.10 216.40 0.0M
2025-02-25 219.00 220.50 217.70 218.10 0.0M
2025-02-24 217.00 221.20 216.00 220.50 0.0M
2025-02-21 216.30 219.80 215.10 217.50 0.0M
2025-02-20 216.50 219.30 216.10 216.70 0.0M
2025-02-19 214.30 217.60 213.90 217.50 0.0M
2025-02-18 215.70 217.60 211.50 214.90 0.0M
2025-02-17 214.40 218.30 213.90 217.20 0.0M
2025-02-14 216.20 216.20 213.80 214.50 0.0M
2025-02-13 216.80 218.70 215.00 215.50 0.0M
2025-02-12 220.00 222.40 217.40 217.40 0.0M
2025-02-11 223.00 223.00 219.60 220.10 0.0M
2025-02-10 222.40 227.50 221.80 222.30 0.0M
2025-02-07 220.30 222.80 219.00 222.80 0.0M
2025-02-06 230.00 234.00 217.30 217.60 0.0M
2025-02-05 232.00 236.10 231.60 235.10 0.0M
2025-02-04 242.20 242.20 234.60 234.60 0.0M
2025-02-03 237.60 249.20 237.60 241.10 0.0M
2025-01-31 238.60 242.20 238.60 238.70 0.0M
2025-01-30 238.80 239.70 235.50 239.50 0.0M
2025-01-29 237.60 239.90 237.30 238.10 0.0M
2025-01-28 238.80 240.30 237.40 239.70 0.0M
2025-01-27 229.60 236.60 229.10 236.40 0.0M
2025-01-24 229.00 232.00 227.40 232.00 0.0M
2025-01-23 229.90 230.70 227.40 230.70 0.0M
2025-01-22 229.80 232.00 226.80 228.70 0.0M
2025-01-21 231.70 232.10 227.00 231.40 0.0M
2025-01-20 232.00 234.00 231.10 233.90 0.0M
2025-01-17 229.40 231.50 227.70 231.50 0.0M
2025-01-16 225.40 229.40 224.70 229.40 0.0M
2025-01-15 228.10 230.30 222.50 227.80 0.0M
2025-01-14 231.90 231.90 226.80 228.50 0.0M
2025-01-13 228.40 231.70 227.20 231.70 0.0M
2025-01-10 226.30 230.60 225.00 227.80 0.0M
2025-01-09 228.20 228.20 224.50 226.30 0.0M
2025-01-08 224.10 227.00 222.90 226.40 0.0M
2025-01-07 221.10 225.90 220.20 224.00 0.0M
2025-01-06 221.20 223.90 219.60 222.50 0.0M
2025-01-03 220.30 223.00 219.70 222.10 0.0M
2025-01-02 219.90 222.50 218.20 221.00 0.0M