tiprankstipranks
Trending News
More News >
Beiersdorf (DE:BEI)
XETRA:BEI
Germany Market

Beiersdorf (BEI) Historical Prices

Compare
32 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2025
116.95
119.05
116.50
118.95
118.95
+1.75%
382,389
1.16
Jun 03, 2025
118.80
118.95
115.65
116.90
116.90
-0.97%
325,160
0.99
Jun 02, 2025
119.90
120.30
117.60
118.05
118.05
-2.15%
275,556
0.82
May 30, 2025
121.00
122.55
120.55
120.65
120.65
-0.04%
685,582
2.08
May 29, 2025
120.35
121.55
120.05
120.70
120.70
+0.17%
242,807
0.74
May 28, 2025
122.20
122.40
120.50
120.50
120.50
-1.55%
229,155
0.69
May 27, 2025
121.00
122.60
120.40
122.40
122.40
+1.32%
253,231
0.77
May 26, 2025
121.10
121.75
120.65
120.80
120.80
+0.29%
110,077
0.33
May 23, 2025
120.95
121.05
119.10
120.45
120.45
-0.41%
230,831
0.70
May 22, 2025
122.00
122.15
120.20
120.95
120.95
-1.22%
237,755
0.72
May 21, 2025
121.00
122.45
120.65
122.45
122.45
+0.78%
329,132
1.00
May 20, 2025
121.00
122.00
120.55
121.50
121.50
+0.50%
190,737
0.58
May 19, 2025
119.55
121.00
119.55
120.90
120.90
+0.88%
229,143
0.70
May 16, 2025
120.30
121.40
119.50
119.85
119.85
+0.46%
251,815
0.77
May 15, 2025
118.85
119.50
118.25
119.30
119.30
+0.51%
193,523
0.59
May 14, 2025
119.05
119.25
118.05
118.70
118.70
-0.54%
229,310
0.70
May 13, 2025
122.20
122.45
118.70
119.35
119.35
-2.09%
314,197
0.97
May 12, 2025
121.20
122.65
119.90
121.90
121.90
+0.95%
161,307
0.49
May 09, 2025
119.75
121.40
119.35
120.75
120.75
+0.71%
177,655
0.54
May 08, 2025
120.85
122.00
119.65
119.90
119.90
-0.08%
245,582
0.75
May 07, 2025
119.65
120.55
118.20
120.00
120.00
-1.32%
381,265
1.18
May 06, 2025
126.30
127.45
121.15
121.60
121.60
-4.14%
472,064
1.48
May 05, 2025
125.45
127.00
125.45
126.85
126.85
+1.60%
176,122
0.55
May 02, 2025
124.20
126.05
123.20
124.85
124.85
+0.69%
297,061
0.94
Apr 30, 2025
123.60
124.50
122.60
124.00
124.00
+1.06%
305,637
0.97
Apr 29, 2025
121.75
123.15
121.25
122.70
122.70
+1.28%
317,264
1.02
Apr 28, 2025
120.85
122.10
120.55
121.15
121.15
+1.08%
169,283
0.54
Apr 25, 2025
120.80
121.25
119.65
119.85
119.85
-0.91%
278,509
0.89
Apr 24, 2025
120.05
121.20
119.70
120.95
120.95
+0.50%
366,332
1.19
Apr 23, 2025
119.20
121.35
118.80
120.35
120.35
+1.18%
290,423
0.94
Apr 22, 2025
118.45
119.35
117.00
118.95
118.95
+0.68%
313,494
1.03
Apr 17, 2025
120.10
120.45
118.95
119.15
118.15
-0.08%
268,899
0.89
Apr 16, 2025
118.95
120.25
117.70
120.25
119.24
+1.95%
290,901
0.96
Apr 15, 2025
121.00
121.70
115.35
118.95
117.95
+2.05%
476,682
1.60
Apr 14, 2025
116.65
118.15
115.85
117.55
116.56
+3.22%
374,019
1.27
Apr 11, 2025
116.90
117.05
114.25
114.85
113.89
+0.02%
478,419
1.63
Apr 10, 2025
116.05
118.25
115.45
115.80
114.83
+3.39%
471,926
1.64
Apr 09, 2025
114.70
115.10
110.95
112.95
112.00
-2.14%
410,544
1.44
Apr 08, 2025
113.50
116.55
112.90
116.40
115.42
+4.07%
384,940
1.36
Apr 07, 2025
115.80
117.45
112.80
112.80
111.85
-5.52%
606,269
2.18
Apr 04, 2025
121.20
125.20
120.15
120.40
119.39
+0.47%
602,291
2.21
Apr 03, 2025
120.05
122.60
120.05
120.85
119.84
+1.27%
324,086
1.20
Apr 02, 2025
118.50
120.35
118.25
120.35
119.34
+2.08%
322,709
1.20
Apr 01, 2025
120.10
120.30
118.50
118.90
117.90
+0.42%
311,252
1.17
Mar 31, 2025
119.90
120.70
118.45
119.40
118.40
+0.05%
281,469
1.07
Mar 28, 2025
119.45
121.30
119.30
120.35
119.34
+1.27%
379,381
1.47
Mar 27, 2025
118.40
120.35
117.30
119.85
118.84
+2.38%
426,308
1.68
Mar 26, 2025
118.40
119.25
117.65
118.05
117.06
+0.29%
378,155
1.53
Mar 25, 2025
121.90
122.40
118.20
118.70
117.70
-1.80%
516,140
2.14
Mar 24, 2025
127.85
128.00
121.90
121.90
120.88
-3.36%
517,630
2.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis