Beiersdorf A G ADR (OP: BDRFY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	27.69	28.01	27.48	28.01	66,839	+0.63(+2.30%)
Nov 04, 2024	27.41	27.48	27.13	27.38	47,198	+0.15(+0.55%)
Nov 01, 2024	27.14	27.33	27.04	27.23	48,188	+0.28(+1.04%)
Oct 31, 2024	26.80	26.98	26.73	26.95	47,915	-0.48(-1.75%)
Oct 30, 2024	26.90	27.46	26.90	27.43	11,464	-0.23(-0.83%)
Oct 29, 2024	27.64	27.72	27.51	27.66	24,692	-0.20(-0.72%)
Oct 28, 2024	27.86	27.91	27.77	27.86	16,347	+0.07(+0.27%)
Oct 25, 2024	27.92	28.10	27.79	27.79	14,849	-0.48(-1.72%)
Oct 24, 2024	28.33	28.44	28.02	28.27	26,474	+0.90(+3.29%)
Oct 23, 2024	27.10	27.44	27.10	27.37	33,818	-0.18(-0.64%)
Oct 22, 2024	27.81	27.81	27.50	27.55	19,391	-0.43(-1.52%)
Oct 21, 2024	28.11	28.27	27.93	27.97	22,865	-0.59(-2.06%)
Oct 18, 2024	28.59	28.65	28.43	28.56	99,938	+0.01(+0.04%)
Oct 17, 2024	28.51	28.72	28.43	28.55	461,224	+0.14(+0.49%)
Oct 16, 2024	28.27	28.64	28.27	28.41	174,363	-0.34(-1.20%)
Oct 15, 2024	28.82	28.93	28.73	28.75	158,257	-0.53(-1.80%)
Oct 14, 2024	29.43	29.43	29.12	29.28	58,417	-0.02(-0.06%)
Oct 11, 2024	29.12	29.30	29.10	29.30	68,128	+0.33(+1.14%)
Oct 10, 2024	28.89	29.05	28.83	28.97	6,410	-0.22(-0.75%)
Oct 09, 2024	29.14	29.20	29.04	29.19	33,987	+0.20(+0.69%)
Oct 08, 2024	28.98	29.10	28.95	28.99	25,887	+0.23(+0.80%)
Oct 07, 2024	29.00	29.06	28.71	28.76	15,443	-0.37(-1.27%)
Oct 04, 2024	29.04	29.13	28.94	29.13	11,631	+0.06(+0.19%)
Oct 03, 2024	29.36	29.37	29.06	29.07	20,576	-0.57(-1.91%)
Oct 02, 2024	29.75	29.83	29.62	29.64	9,639	-0.13(-0.44%)
Oct 01, 2024	30.14	30.14	29.69	29.77	17,368	-0.34(-1.13%)
Sep 30, 2024	30.59	30.59	30.07	30.11	8,095	-0.03(-0.10%)
Sep 27, 2024	30.11	30.25	30.05	30.14	9,861	-0.01(-0.03%)
Sep 26, 2024	29.94	30.22	29.94	30.15	166,185	+0.74(+2.52%)
Sep 25, 2024	29.38	29.77	29.37	29.41	16,484	+0.43(+1.48%)
Sep 24, 2024	28.90	29.35	28.90	28.98	16,808	+0.32(+1.13%)
Sep 23, 2024	28.57	28.73	28.50	28.66	24,557	+0.09(+0.30%)
Sep 20, 2024	28.60	28.60	28.36	28.57	32,528	-0.13(-0.47%)
Sep 19, 2024	28.60	28.76	28.51	28.70	18,982	+1.16(+4.22%)
Sep 18, 2024	27.91	27.96	27.54	27.54	199,070	-0.32(-1.13%)
Sep 17, 2024	27.97	27.97	27.86	27.86	9,610	-0.41(-1.45%)
Sep 16, 2024	28.00	28.30	28.00	28.27	74,986	+0.25(+0.89%)
Sep 13, 2024	27.92	28.10	27.92	28.02	17,869	-0.01(-0.04%)
Sep 12, 2024	28.12	28.12	27.86	28.03	22,471	+0.10(+0.34%)
Sep 11, 2024	28.01	28.02	27.82	27.93	12,811	-0.12(-0.41%)
Sep 10, 2024	28.05	28.08	27.94	28.05	40,985	-0.15(-0.53%)
Sep 09, 2024	28.19	28.30	28.18	28.20	55,015	-0.09(-0.32%)
Sep 06, 2024	28.44	28.50	28.27	28.29	32,628	-0.31(-1.09%)
Sep 05, 2024	28.64	28.68	28.59	28.60	17,556	-0.05(-0.16%)
Sep 04, 2024	28.50	28.72	28.50	28.65	16,300	-0.12(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.