Beiersdorf AG (BEI.DE)
134.50
-2.60 (-1.90%)
At close: Mar 06, 2025, 5:29 PM
BEI.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 136.10 | 137.70 | 135.30 | 137.10 | 0.90 | 0.66% | 375,648 |
| Mar 4, 2025 | 134.50 | 136.20 | 133.20 | 136.20 | 1.50 | 1.11% | 406,274 |
| Mar 3, 2025 | 131.60 | 135.10 | 130.70 | 134.70 | 2.45 | 1.85% | 322,073 |
| Feb 28, 2025 | 131.10 | 134.30 | 130.85 | 132.25 | 0.50 | 0.38% | 634,645 |
| Feb 27, 2025 | 129.00 | 132.40 | 127.60 | 131.75 | 4.60 | 3.62% | 432,569 |
| Feb 26, 2025 | 125.70 | 128.40 | 125.65 | 127.15 | 1.25 | 0.99% | 238,400 |
| Feb 25, 2025 | 128.60 | 128.95 | 124.70 | 125.90 | -3.15 | -2.44% | 345,892 |
| Feb 24, 2025 | 129.05 | 129.50 | 128.30 | 129.05 | 0.90 | 0.70% | 149,386 |
| Feb 21, 2025 | 127.40 | 128.35 | 127.05 | 128.15 | 0.95 | 0.75% | 200,161 |
| Feb 20, 2025 | 127.25 | 127.45 | 125.95 | 127.20 | 0.30 | 0.24% | 193,078 |
| Feb 19, 2025 | 128.30 | 128.80 | 126.35 | 126.90 | -0.85 | -0.67% | 227,403 |
| Feb 18, 2025 | 127.50 | 128.40 | 126.00 | 127.75 | 0.55 | 0.43% | 204,797 |
| Feb 17, 2025 | 124.95 | 127.30 | 124.95 | 127.20 | 1.45 | 1.15% | 134,989 |
| Feb 14, 2025 | 126.95 | 127.20 | 125.70 | 125.75 | -1.30 | -1.02% | 231,430 |
| Feb 13, 2025 | 126.70 | 127.75 | 124.45 | 127.05 | 0.15 | 0.12% | 298,428 |
| Feb 12, 2025 | 128.25 | 128.70 | 125.90 | 126.90 | -0.80 | -0.63% | 184,558 |
| Feb 11, 2025 | 128.25 | 128.75 | 127.05 | 127.70 | -0.55 | -0.43% | 178,242 |
| Feb 10, 2025 | 126.65 | 128.25 | 126.20 | 128.25 | 1.85 | 1.46% | 169,398 |
| Feb 7, 2025 | 125.95 | 126.95 | 124.80 | 126.40 | -0.25 | -0.20% | 345,293 |
| Feb 6, 2025 | 126.90 | 127.15 | 125.45 | 126.65 | 0.35 | 0.28% | 189,689 |
| Feb 5, 2025 | 126.45 | 126.95 | 125.85 | 126.30 | -0.65 | -0.51% | 148,501 |
| Feb 4, 2025 | 128.40 | 128.60 | 126.40 | 126.95 | -1.90 | -1.47% | 153,210 |
| Feb 3, 2025 | 127.00 | 129.10 | 126.25 | 128.85 | -0.10 | -0.08% | 218,021 |
| Jan 31, 2025 | 130.90 | 131.40 | 128.65 | 128.95 | -1.45 | -1.11% | 178,799 |
| Jan 30, 2025 | 128.20 | 130.90 | 128.15 | 130.40 | 2.50 | 1.95% | 156,483 |
| Jan 29, 2025 | 128.00 | 128.95 | 126.45 | 127.90 | -0.80 | -0.62% | 149,934 |
| Jan 28, 2025 | 128.60 | 130.00 | 128.30 | 128.70 | -0.20 | -0.16% | 151,865 |
| Jan 27, 2025 | 126.25 | 128.90 | 125.90 | 128.90 | 2.95 | 2.34% | 215,392 |
| Jan 24, 2025 | 126.25 | 127.85 | 125.40 | 125.95 | 0.00 | 0.00% | 215,449 |
| Jan 23, 2025 | 126.55 | 126.55 | 125.45 | 125.95 | -0.40 | -0.32% | 173,285 |
| Jan 22, 2025 | 124.45 | 128.10 | 124.45 | 126.35 | 1.60 | 1.28% | 254,604 |
| Jan 21, 2025 | 125.15 | 125.70 | 124.60 | 124.75 | -0.70 | -0.56% | 152,710 |
| Jan 20, 2025 | 126.30 | 126.70 | 125.45 | 125.45 | -0.75 | -0.59% | 126,442 |
| Jan 17, 2025 | 125.50 | 127.15 | 124.90 | 126.20 | 1.25 | 1.00% | 271,251 |
| Jan 16, 2025 | 124.50 | 125.80 | 124.05 | 124.95 | 1.35 | 1.09% | 169,551 |
| Jan 15, 2025 | 122.95 | 124.10 | 122.15 | 123.60 | -0.10 | -0.08% | 194,682 |
| Jan 14, 2025 | 123.75 | 125.30 | 123.70 | 123.70 | -2.40 | -1.90% | 325,061 |
| Jan 13, 2025 | 126.75 | 127.05 | 125.35 | 126.10 | -1.15 | -0.90% | 152,541 |
| Jan 10, 2025 | 128.10 | 128.45 | 125.95 | 127.25 | -0.85 | -0.66% | 254,524 |
| Jan 9, 2025 | 128.40 | 130.10 | 127.45 | 128.10 | 1.10 | 0.87% | 266,392 |
| Jan 8, 2025 | 126.25 | 127.20 | 125.20 | 127.00 | 0.00 | 0.00% | 244,766 |
| Jan 7, 2025 | 122.35 | 127.40 | 122.30 | 127.00 | 4.00 | 3.25% | 262,039 |
| Jan 6, 2025 | 122.35 | 124.25 | 120.85 | 123.00 | 0.55 | 0.45% | 194,771 |
| Jan 3, 2025 | 123.55 | 124.10 | 122.30 | 122.45 | -1.25 | -1.01% | 197,977 |
| Jan 2, 2025 | 123.15 | 124.05 | 122.55 | 123.70 | -0.30 | -0.24% | 197,647 |
| Dec 30, 2024 | 123.25 | 124.10 | 123.05 | 124.00 | 0.80 | 0.65% | 110,979 |
| Dec 27, 2024 | 122.85 | 123.50 | 122.65 | 123.20 | -0.10 | -0.08% | 136,791 |
| Dec 23, 2024 | 122.35 | 123.30 | 121.95 | 123.30 | 0.45 | 0.37% | 120,773 |
| Dec 20, 2024 | 122.30 | 123.00 | 121.65 | 122.85 | -0.05 | -0.04% | 355,887 |
| Dec 19, 2024 | 122.30 | 123.20 | 121.85 | 122.90 | 0.00 | 0.00% | 209,913 |