Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beiersdorf Ag (OP: BDRFF )

157.25 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 24, 2019 119.84 119.84 119.84 0 +0.00(+0.00%)
Jun 21, 2019 119.84 119.84 119.84 0 +0.00(+0.00%)
Jun 20, 2019 119.84 119.84 119.84 119.84 250 +1.54(+1.30%)
Jun 18, 2019 118.30 118.30 118.30 0 -0.70(-0.59%)
Jun 14, 2019 119.00 119.00 119.00 0 +0.00(+0.00%)
Jun 12, 2019 119.00 119.00 119.00 0 +0.00(+0.00%)
Jun 11, 2019 119.00 119.00 119.00 197 +0.00(+0.00%)
Jun 07, 2019 119.00 119.00 119.00 0 +5.41(+4.76%)
Jun 05, 2019 113.59 113.59 113.59 0 +0.00(+0.00%)
Jun 03, 2019 113.59 113.59 113.59 0 +0.00(+0.00%)
May 29, 2019 113.59 113.59 113.59 0 +0.19(+0.17%)
May 24, 2019 113.40 113.40 113.40 0 +0.00(+0.00%)
May 22, 2019 113.40 113.40 113.40 0 +2.40(+2.16%)
May 21, 2019 111.00 111.00 111.00 111.00 795 +6.15(+5.87%)
May 15, 2019 104.85 104.85 104.85 0 +0.00(+0.00%)
May 13, 2019 104.85 104.85 104.85 0 +0.00(+0.00%)
May 06, 2019 104.85 104.85 104.85 0 +0.00(+0.00%)
May 03, 2019 104.85 104.85 104.85 11 +0.00(+0.00%)
May 02, 2019 104.85 104.85 104.85 1 +0.00(+0.00%)
May 01, 2019 104.85 104.85 104.85 31 +0.00(+0.00%)
Apr 29, 2019 104.85 104.85 104.85 0 +0.10(+0.10%)
Apr 24, 2019 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 18, 2019 104.75 104.75 104.75 0 +1.45(+1.40%)
Apr 16, 2019 103.30 103.30 103.30 0 +2.91(+2.89%)
Apr 12, 2019 100.39 100.39 100.39 0 +0.00(+0.00%)
Apr 09, 2019 100.39 100.39 100.39 0 +0.00(+0.00%)
Mar 29, 2019 100.39 100.39 100.39 0 +0.00(+0.00%)
Mar 28, 2019 100.39 100.39 100.39 10 +0.00(+0.00%)
Mar 26, 2019 100.39 100.39 100.39 0 +0.00(+0.00%)
Mar 20, 2019 100.39 100.39 100.39 0 +1.99(+2.03%)
Mar 18, 2019 98.40 98.40 98.40 0 +0.45(+0.45%)
Mar 14, 2019 97.95 97.95 97.95 0 +2.55(+2.68%)
Mar 13, 2019 95.40 95.40 95.40 10 +0.00(+0.00%)
Mar 08, 2019 95.40 95.40 95.40 0 +0.00(+0.00%)
Mar 05, 2019 95.40 95.40 95.40 0 +1.55(+1.65%)
Mar 04, 2019 94.00 94.00 93.85 93.85 600 +0.40(+0.43%)
Feb 28, 2019 93.45 93.45 93.45 0 +0.55(+0.59%)
Feb 27, 2019 92.90 92.90 92.90 92.90 1,278 -8.35(-8.25%)
Feb 26, 2019 102.75 102.75 101.25 101.25 400 -2.19(-2.12%)
Feb 22, 2019 103.44 103.44 103.44 0 +0.00(+0.00%)
Feb 19, 2019 103.44 103.44 103.44 0 +1.04(+1.02%)
Feb 15, 2019 102.40 102.40 102.40 102.40 200 +1.80(+1.79%)
Feb 11, 2019 100.60 100.60 100.60 0 +0.00(+0.00%)
Feb 08, 2019 100.60 100.60 100.60 1 +0.00(+0.00%)
Feb 07, 2019 100.60 100.60 100.60 100.60 735 +0.66(+0.66%)
Feb 01, 2019 99.94 99.94 99.94 0 +0.00(+0.00%)
Jan 29, 2019 99.94 99.94 99.94 0 +2.59(+2.66%)
Jan 28, 2019 97.35 97.35 97.35 97.35 237 -2.00(-2.01%)
Jan 22, 2019 99.35 99.35 99.35 0 +0.00(+0.00%)
Jan 18, 2019 99.35 99.35 99.35 30 +0.00(+0.00%)
Jan 15, 2019 99.35 99.35 99.35 0 -3.75(-3.64%)
Jan 14, 2019 103.10 103.10 103.10 60 +0.00(+0.00%)
Jan 11, 2019 103.10 103.10 103.10 103.10 1,000 -1.90(-1.81%)
Jan 09, 2019 105.00 105.00 105.00 0 +0.00(+0.00%)
Jan 08, 2019 104.38 105.00 104.38 105.00 700 -0.15(-0.14%)
Jan 07, 2019 105.15 105.15 105.15 121 +0.00(+0.00%)
Jan 04, 2019 105.15 105.15 105.15 50 +0.00(+0.00%)
Dec 27, 2018 105.15 105.15 105.15 0 +0.00(+0.00%)
Dec 24, 2018 105.15 105.15 105.15 0 +0.00(+0.00%)
Dec 21, 2018 105.15 105.15 105.15 0 +0.00(+0.00%)
Dec 20, 2018 105.88 105.88 105.15 105.15 700 +0.73(+0.70%)
Dec 18, 2018 104.42 104.42 104.42 0 -2.43(-2.27%)
Dec 14, 2018 106.85 106.85 106.85 0 +0.00(+0.00%)
Dec 13, 2018 106.85 106.85 106.85 106.85 667 +0.65(+0.61%)
Dec 04, 2018 106.20 106.20 106.20 0 +0.00(+0.00%)
Nov 30, 2018 106.20 106.20 106.20 0 -1.01(-0.94%)
Nov 29, 2018 106.10 106.10 107.21 3,970 +1.11(+1.04%)
Nov 23, 2018 106.10 106.10 106.10 0 +0.00(+0.00%)
Nov 20, 2018 106.10 106.10 106.10 0 +0.00(+0.00%)
Nov 19, 2018 106.85 106.85 106.10 106.10 416 +0.40(+0.38%)
Nov 16, 2018 105.70 105.70 105.70 105.70 300 +2.00(+1.93%)
Nov 15, 2018 103.70 103.70 103.70 97 +0.00(+0.00%)
Nov 14, 2018 103.70 103.70 103.70 94 +0.00(+0.00%)
Nov 08, 2018 103.70 103.70 103.70 0 -0.74(-0.71%)
Nov 06, 2018 104.44 104.44 104.44 0 +0.00(+0.00%)
Oct 29, 2018 104.44 104.44 104.44 0 +0.00(+0.00%)
Oct 26, 2018 104.44 104.44 104.44 104.44 500 -2.41(-2.25%)
Oct 25, 2018 106.84 106.84 106.84 106.84 176 +2.62(+2.51%)
Oct 18, 2018 104.22 104.22 104.22 0 +0.00(+0.00%)
Oct 17, 2018 104.22 104.22 104.22 50 +0.00(+0.00%)
Oct 12, 2018 104.22 104.22 104.22 0 -2.39(-2.24%)
Oct 09, 2018 106.61 106.61 106.61 0 -6.75(-5.95%)
Oct 04, 2018 113.36 113.36 113.36 0 +0.00(+0.00%)
Sep 28, 2018 113.36 113.36 113.36 0 +0.00(+0.00%)
Sep 27, 2018 113.36 113.36 113.36 0 -0.84(-0.74%)
Sep 14, 2018 114.20 114.20 114.20 0 +0.00(+0.00%)
Sep 13, 2018 114.35 114.35 114.20 114.20 559 +0.85(+0.75%)
Sep 11, 2018 113.35 113.35 113.35 0 -2.93(-2.52%)
Sep 04, 2018 116.28 116.28 116.28 0 +2.58(+2.27%)
Aug 23, 2018 113.70 113.70 113.70 0 +0.00(+0.00%)
Aug 21, 2018 113.70 113.70 113.70 0 +0.00(+0.00%)
Aug 17, 2018 113.70 113.70 113.70 0 +0.00(+0.00%)
Aug 15, 2018 113.70 113.70 113.70 0 +0.00(+0.00%)
Aug 14, 2018 113.70 113.70 113.70 0 +0.00(+0.00%)
Aug 09, 2018 113.70 113.70 113.70 0 -0.93(-0.81%)
Aug 08, 2018 114.63 114.63 114.63 114.63 347 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 27, 2018 50 +0.00(+0.00%)
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.