Beiersdorf Aktiengesellschaft (0DQ7.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:33PM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 134.88 | 137.10 | 134.85 | 136.55 | 136.55 | 17,103 |
| 25 July 2024 | 136.40 | 137.45 | 135.10 | 135.10 | 135.10 | 17,855 |
| 24 July 2024 | 136.32 | 136.05 | 134.80 | 135.40 | 135.40 | 34,767 |
| 23 July 2024 | 138.32 | 138.30 | 137.15 | 137.80 | 137.80 | 33,532 |
| 22 July 2024 | 138.23 | 139.20 | 137.95 | 138.85 | 138.85 | 42,630 |
| 19 July 2024 | 137.38 | 137.85 | 137.10 | 137.43 | 137.43 | 80,357 |
| 18 July 2024 | 138.18 | 138.90 | 137.60 | 138.25 | 138.25 | 16,052 |
| 17 July 2024 | 135.75 | 137.80 | 135.80 | 136.88 | 136.88 | 235,691 |
| 16 July 2024 | 136.48 | 136.35 | 135.20 | 135.95 | 135.95 | 197,340 |
| 15 July 2024 | 138.57 | 138.80 | 136.90 | 137.52 | 137.52 | 176,026 |
| 12 July 2024 | 137.45 | 138.55 | 136.50 | 137.90 | 137.90 | 159,049 |
| 11 July 2024 | 138.65 | 138.80 | 136.60 | 137.45 | 137.45 | 21,268 |
| 10 July 2024 | 138.15 | 138.95 | 137.85 | 138.18 | 138.18 | 508,217 |
| 09 July 2024 | 137.88 | 139.40 | 137.80 | 138.40 | 138.40 | 99,744 |
| 08 July 2024 | 136.38 | 137.90 | 136.20 | 137.73 | 137.73 | 56,501 |
| 05 July 2024 | 136.32 | 137.00 | 135.05 | 135.85 | 135.85 | 11,242 |
| 04 July 2024 | 135.70 | 136.65 | 135.80 | 135.98 | 135.98 | 36,368 |
| 03 July 2024 | 136.77 | 136.60 | 135.10 | 135.57 | 135.57 | 183,750 |
| 02 July 2024 | 136.07 | 137.85 | 135.15 | 137.02 | 137.02 | 83,111 |
| 01 July 2024 | 136.70 | 137.40 | 136.00 | 136.65 | 136.65 | 13,524 |
| 28 June 2024 | 139.25 | 140.05 | 136.00 | 136.15 | 136.15 | 18,097 |
| 27 June 2024 | 142.05 | 142.20 | 138.45 | 138.80 | 138.80 | 40,483 |
| 26 June 2024 | 141.27 | 142.20 | 140.25 | 141.77 | 141.77 | 105,788 |
| 25 June 2024 | 142.57 | 143.20 | 140.65 | 140.85 | 140.85 | 45,652 |
| 24 June 2024 | 140.82 | 141.95 | 138.50 | 141.32 | 141.32 | 62,178 |
| 21 June 2024 | 140.27 | 141.35 | 138.50 | 140.15 | 140.15 | 15,094 |
| 20 June 2024 | 139.63 | 140.75 | 139.30 | 140.35 | 140.35 | 21,156 |
| 19 June 2024 | 141.73 | 141.80 | 138.00 | 140.15 | 140.15 | 197,597 |
| 18 June 2024 | 146.23 | 146.80 | 141.55 | 141.85 | 141.85 | 35,620 |
| 17 June 2024 | 146.52 | 147.00 | 145.05 | 146.25 | 146.25 | 267,697 |
| 14 June 2024 | 145.55 | 146.55 | 145.10 | 146.50 | 146.50 | 22,568 |
| 13 June 2024 | 146.38 | 146.40 | 144.10 | 144.38 | 144.38 | 4,659 |
| 12 June 2024 | 144.63 | 146.65 | 142.30 | 146.13 | 146.13 | 186,207 |
| 11 June 2024 | 144.15 | 144.85 | 142.75 | 144.20 | 144.20 | 787,937 |
| 10 June 2024 | 144.38 | 145.50 | 143.65 | 143.65 | 143.65 | 10,193 |
| 07 June 2024 | 142.88 | 145.10 | 141.80 | 144.95 | 144.95 | 11,387 |
| 06 June 2024 | 144.13 | 145.20 | 141.65 | 142.65 | 142.65 | 46,764 |
| 05 June 2024 | 144.38 | 145.05 | 143.00 | 144.35 | 144.35 | 25,974 |
| 04 June 2024 | 144.45 | 145.80 | 143.75 | 144.13 | 144.13 | 60,793 |
| 03 June 2024 | 144.70 | 145.50 | 143.60 | 145.38 | 145.38 | 3,709 |
| 31 May 2024 | 142.65 | 144.70 | 139.05 | 144.60 | 144.60 | 500,303 |
| 30 May 2024 | 144.02 | 145.90 | 142.70 | 143.50 | 143.50 | 4,902 |
| 29 May 2024 | 143.93 | 144.15 | 142.85 | 143.60 | 143.60 | 170,800 |
| 28 May 2024 | 145.95 | 146.80 | 143.90 | 144.60 | 144.60 | 369,947 |
| 24 May 2024 | 145.77 | 147.05 | 145.80 | 145.95 | 145.95 | 26,082 |
| 23 May 2024 | 147.35 | 148.10 | 145.40 | 145.90 | 145.90 | 11,478 |
| 22 May 2024 | 146.13 | 147.05 | 146.00 | 146.60 | 146.60 | 7,664 |
| 21 May 2024 | 145.50 | 146.30 | 144.45 | 145.48 | 145.48 | 117,005 |
| 20 May 2024 | 144.82 | 145.55 | 143.95 | 145.05 | 145.05 | 127,511 |
| 17 May 2024 | 143.65 | 146.80 | 140.65 | 144.75 | 144.75 | 140,916 |
| 16 May 2024 | 144.43 | 144.60 | 143.90 | 144.00 | 144.00 | 306,455 |
| 15 May 2024 | 145.15 | 146.25 | 142.90 | 144.15 | 144.15 | 834,318 |
| 14 May 2024 | 146.95 | 147.30 | 144.80 | 145.27 | 145.27 | 241,178 |
| 13 May 2024 | 147.20 | 148.20 | 145.05 | 147.40 | 147.40 | 298,379 |
| 10 May 2024 | 145.98 | 147.10 | 144.85 | 147.05 | 147.05 | 348,493 |
| 09 May 2024 | 144.50 | 146.35 | 144.35 | 146.30 | 146.30 | 374,769 |
| 08 May 2024 | 144.48 | 145.40 | 144.25 | 145.05 | 145.05 | 204,627 |
| 07 May 2024 | 143.95 | 144.50 | 143.05 | 143.85 | 143.85 | 264,143 |
| 03 May 2024 | 142.40 | 143.40 | 141.15 | 143.30 | 143.30 | 3,689 |
| 02 May 2024 | 140.43 | 141.82 | 141.82 | 142.55 | 142.55 | 437,206 |
| 01 May 2024 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | - |
| 30 Apr 2024 | 139.55 | 140.95 | 139.60 | 140.27 | 140.27 | 55,010 |
| 29 Apr 2024 | 140.70 | 141.15 | 139.80 | 140.43 | 140.43 | 991,998 |
| 26 Apr 2024 | 138.60 | 140.65 | 138.85 | 140.40 | 140.40 | 204,876 |
| 25 Apr 2024 | 139.63 | 140.95 | 138.35 | 138.65 | 138.65 | 238,380 |
| 24 Apr 2024 | 137.63 | 139.60 | 136.75 | 139.15 | 139.15 | 550,618 |
| 23 Apr 2024 | 136.80 | 138.80 | 135.55 | 137.85 | 137.85 | 217,261 |
| 22 Apr 2024 | 136.75 | 137.25 | 134.60 | 136.73 | 136.73 | 217,903 |
| 19 Apr 2024 | 135.55 | 137.05 | 135.15 | 135.95 | 135.95 | 212,564 |
| 19 Apr 2024 | 1 Dividend | |||||
| 18 Apr 2024 | 134.68 | 135.95 | 134.50 | 135.30 | 134.30 | 51,685 |
| 17 Apr 2024 | 134.25 | 136.35 | 133.60 | 133.70 | 132.71 | 159,028 |
| 16 Apr 2024 | 134.70 | 136.00 | 133.15 | 133.85 | 132.86 | 787,464 |
| 15 Apr 2024 | 131.25 | 132.65 | 130.80 | 132.32 | 131.35 | 80,512 |
| 12 Apr 2024 | 131.30 | 132.15 | 130.65 | 130.73 | 129.76 | 462,083 |
| 11 Apr 2024 | 129.52 | 131.22 | 129.35 | 130.88 | 129.91 | 366,083 |
| 10 Apr 2024 | 129.32 | 130.30 | 128.35 | 129.55 | 128.59 | 1,001,621 |
| 09 Apr 2024 | 129.35 | 129.60 | 128.75 | 128.65 | 127.70 | 82,576 |
| 08 Apr 2024 | 129.90 | 131.15 | 129.15 | 129.73 | 128.77 | 221,760 |
| 05 Apr 2024 | 130.10 | 131.00 | 130.00 | 130.15 | 129.19 | 376,884 |
| 04 Apr 2024 | 129.90 | 131.05 | 128.95 | 130.85 | 129.88 | 43,744 |
| 03 Apr 2024 | 132.27 | 132.40 | 129.65 | 130.30 | 129.34 | 51,396 |
| 02 Apr 2024 | 134.68 | 135.80 | 132.36 | 133.07 | 132.09 | 91,130 |
| 28 Mar 2024 | 135.75 | 136.05 | 134.80 | 135.00 | 134.00 | 43,002 |
| 27 Mar 2024 | 134.70 | 136.55 | 134.75 | 136.35 | 135.34 | 64,130 |
| 26 Mar 2024 | 133.23 | 134.65 | 132.75 | 134.20 | 133.21 | 119,289 |
| 25 Mar 2024 | 132.85 | 133.80 | 132.90 | 133.27 | 132.29 | 158,711 |
| 22 Mar 2024 | 132.75 | 133.85 | 132.90 | 133.52 | 132.54 | 38,887 |
| 21 Mar 2024 | 132.95 | 133.25 | 131.75 | 132.48 | 131.50 | 65,504 |
| 20 Mar 2024 | 133.57 | 133.90 | 132.30 | 132.50 | 131.52 | 52,247 |
| 19 Mar 2024 | 133.20 | 134.35 | 132.30 | 133.52 | 132.54 | 67,772 |
| 18 Mar 2024 | 134.07 | 135.15 | 133.20 | 133.70 | 132.71 | 39,634 |
| 15 Mar 2024 | 135.30 | 136.20 | 133.30 | 133.65 | 132.66 | 36,675 |
| 14 Mar 2024 | 136.80 | 136.95 | 134.20 | 134.60 | 133.61 | 968,691 |
| 13 Mar 2024 | 135.82 | 136.90 | 135.65 | 136.60 | 135.59 | 79,923 |
| 12 Mar 2024 | 136.15 | 137.00 | 134.40 | 135.40 | 134.40 | 23,389 |
| 11 Mar 2024 | 135.07 | 136.15 | 134.95 | 135.50 | 134.50 | 83,910 |
| 08 Mar 2024 | 133.23 | 135.07 | 133.10 | 134.35 | 133.36 | 55,664 |
| 07 Mar 2024 | 131.82 | 132.90 | 130.60 | 132.85 | 131.87 | 32,423 |
| 06 Mar 2024 | 131.43 | 132.35 | 130.40 | 131.85 | 130.88 | 120,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.