Beiersdorf A G ADR (OP: BDRFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2018 | 23.05 | 23.05 | 23.05 | 20 | +1.07(+4.87%) | |
| Feb 22, 2018 | 21.98 | 21.98 | 21.98 | 62 | -0.52(-2.31%) | |
| Feb 21, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 184 | -0.70(-3.02%) |
| Feb 16, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.25(+1.09%) | |
| Feb 15, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 405 | +0.07(+0.33%) |
| Feb 14, 2018 | 22.88 | 22.88 | 22.88 | 22.88 | 137 | +0.23(+0.99%) |
| Feb 13, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 150 | -0.55(-2.37%) |
| Feb 06, 2018 | 23.20 | 23.20 | 23.20 | 3,595 | +0.02(+0.09%) | |
| Feb 05, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 348 | -0.11(-0.47%) |
| Feb 02, 2018 | 23.75 | 23.75 | 23.29 | 23.29 | 429 | -0.51(-2.14%) |
| Feb 01, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | -0.20(-0.83%) |
| Jan 31, 2018 | 23.95 | 24.00 | 23.95 | 24.00 | 2,208 | +0.35(+1.48%) |
| Jan 29, 2018 | 23.65 | 23.65 | 23.65 | 0 | -0.15(-0.63%) | |
| Jan 25, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.10(-0.42%) | |
| Jan 17, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.10(+0.42%) | |
| Jan 16, 2018 | 23.55 | 23.80 | 23.55 | 23.80 | 472 | +0.10(+0.42%) |
| Jan 11, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.10(+0.42%) | |
| Jan 10, 2018 | 23.49 | 23.60 | 23.49 | 23.60 | 13,840 | -0.33(-1.38%) |
| Jan 08, 2018 | 23.93 | 23.93 | 23.93 | 28 | +0.53(+2.26%) | |
| Jan 03, 2018 | 23.40 | 23.40 | 23.40 | 26 | -0.25(-1.06%) | |
| Dec 29, 2017 | 23.65 | 23.65 | 23.65 | 80 | +0.20(+0.85%) | |
| Dec 28, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 380 | -0.30(-1.26%) |
| Dec 26, 2017 | 23.75 | 23.75 | 23.75 | 0 | +0.10(+0.42%) | |
| Dec 20, 2017 | 23.65 | 23.65 | 23.65 | 0 | -0.25(-1.05%) | |
| Dec 19, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 461 | -0.14(-0.58%) |
| Dec 18, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 279 | +0.39(+1.65%) |
| Dec 14, 2017 | 23.65 | 23.65 | 23.65 | 0 | -0.05(-0.21%) | |
| Dec 13, 2017 | 23.70 | 23.70 | 23.70 | 23.70 | 255 | -0.10(-0.42%) |
| Dec 11, 2017 | 23.80 | 23.80 | 23.80 | 0 | -0.15(-0.63%) |
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.
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.
