Australia markets closed

Beiersdorf Aktiengesellschaft (0DQ7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
145.95+0.05 (+0.03%)
At close: 05:18PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024145.85147.05145.80145.95145.9526,080
23 May 2024147.35148.10145.40145.90145.9011,478
22 May 2024146.13147.05146.00146.60146.607,664
21 May 2024145.50146.30144.45145.48145.48117,005
20 May 2024144.82145.55143.95145.05145.05127,511
17 May 2024143.65146.80140.65144.75144.75140,916
16 May 2024144.43144.60143.90144.00144.00306,455
15 May 2024145.15146.25142.90144.15144.15834,318
14 May 2024146.95147.30144.80145.27145.27241,178
13 May 2024147.20148.20145.05147.40147.40298,379
10 May 2024145.98147.10144.85147.05147.05348,493
09 May 2024144.50146.35144.35146.30146.30374,769
08 May 2024144.48145.40144.25145.05145.05204,627
07 May 2024143.95144.50143.05143.85143.85264,143
03 May 2024142.40143.40141.15143.30143.303,689
02 May 2024140.43141.82141.82142.55142.55437,206
01 May 2024140.27140.27140.27140.27140.27-
30 Apr 2024139.55140.95139.60140.27140.2755,010
29 Apr 2024140.70141.15139.80140.43140.43991,998
26 Apr 2024138.60140.65138.85140.40140.40204,876
25 Apr 2024139.63140.95138.35138.65138.65238,380
24 Apr 2024137.63139.60136.75139.15139.15550,618
23 Apr 2024136.80138.80135.55137.85137.85217,261
22 Apr 2024136.75137.25134.60136.73136.73217,903
19 Apr 2024135.55137.05135.15135.95135.95212,564
19 Apr 20241 Dividend
18 Apr 2024134.68135.95134.50135.30134.3051,685
17 Apr 2024134.25136.35133.60133.70132.71159,028
16 Apr 2024134.70136.00133.15133.85132.86787,464
15 Apr 2024131.25132.65130.80132.32131.3580,512
12 Apr 2024131.30132.15130.65130.73129.76462,083
11 Apr 2024129.52131.22129.35130.88129.91366,083
10 Apr 2024129.32130.30128.35129.55128.591,001,621
09 Apr 2024129.35129.60128.75128.65127.7082,576
08 Apr 2024129.90131.15129.15129.73128.77221,760
05 Apr 2024130.10131.00130.00130.15129.19376,884
04 Apr 2024129.90131.05128.95130.85129.8843,744
03 Apr 2024132.27132.40129.65130.30129.3451,396
02 Apr 2024134.68135.80132.36133.07132.0991,130
28 Mar 2024135.75136.05134.80135.00134.0043,002
27 Mar 2024134.70136.55134.75136.35135.3464,130
26 Mar 2024133.23134.65132.75134.20133.21119,289
25 Mar 2024132.85133.80132.90133.27132.29158,711
22 Mar 2024132.75133.85132.90133.52132.5438,887
21 Mar 2024132.95133.25131.75132.48131.5065,504
20 Mar 2024133.57133.90132.30132.50131.5252,247
19 Mar 2024133.20134.35132.30133.52132.5467,772
18 Mar 2024134.07135.15133.20133.70132.7139,634
15 Mar 2024135.30136.20133.30133.65132.6636,675
14 Mar 2024136.80136.95134.20134.60133.61968,691
13 Mar 2024135.82136.90135.65136.60135.5979,923
12 Mar 2024136.15137.00134.40135.40134.4023,389
11 Mar 2024135.07136.15134.95135.50134.5083,910
08 Mar 2024133.23135.07133.10134.35133.3655,664
07 Mar 2024131.82132.90130.60132.85131.8732,423
06 Mar 2024131.43132.35130.40131.85130.88120,276
05 Mar 2024132.73133.85131.35131.40130.4353,727
04 Mar 2024132.55133.10131.75132.68131.6948,202
01 Mar 2024132.55133.50131.55133.40132.41218,077
29 Feb 2024130.63135.00129.65133.00132.02368,310
28 Feb 2024139.02139.95136.90137.55136.5376,595
27 Feb 2024141.20141.35138.80138.75137.7238,951
26 Feb 2024140.52141.70140.20140.95139.91337,866
23 Feb 2024140.98141.00139.85140.75139.71346,268
22 Feb 2024140.25141.00138.70140.93139.88167,365
21 Feb 2024139.23140.05138.00139.40138.37288,297
20 Feb 2024136.43139.45136.30139.55138.5266,598
19 Feb 2024137.07139.20132.85136.85135.84161,785
16 Feb 2024137.52138.35136.30137.60136.58126,074
15 Feb 2024136.88138.10136.30137.45136.4378,930
14 Feb 2024138.00138.35136.90137.80136.78139,019
13 Feb 2024138.55138.70136.70138.30137.28154,026
12 Feb 2024138.35138.75137.15137.73136.7123,884
09 Feb 2024137.77140.95137.20137.70136.68410,521
08 Feb 2024141.65142.00137.10140.30139.2647,247
07 Feb 2024141.23143.05140.60141.30140.2689,801
06 Feb 2024140.77143.75139.60141.20140.16114,376
05 Feb 2024135.00140.90134.15140.82139.78137,009
02 Feb 2024136.73137.55134.85135.48134.4739,510
01 Feb 2024136.25136.80135.00135.85134.8543,386
31 Jan 2024136.23136.80135.85136.30135.2916,870
30 Jan 2024135.85136.80135.00136.30135.2919,160
29 Jan 2024133.55135.70133.55135.05134.05101,886
26 Jan 2024133.23134.45133.25134.05133.0673,966
25 Jan 2024132.43133.20132.00132.75131.77316,997
24 Jan 2024134.80135.60129.85132.43131.45333,827
23 Jan 2024135.35136.50133.12134.65133.6543,300
22 Jan 2024135.75136.30134.15135.02134.03157,154
19 Jan 2024134.85135.85134.50135.00134.0048,668
18 Jan 2024134.35135.20133.05134.15133.1666,257
17 Jan 2024133.45134.27132.20133.85132.8660,621
16 Jan 2024133.27135.25132.75134.80133.8085,875
15 Jan 2024136.10138.55134.24134.25133.26171,614
12 Jan 2024138.60139.55137.25138.05137.0397,467
11 Jan 2024138.13138.83136.95137.90136.8820,445
10 Jan 2024137.15138.05136.20138.05137.0333,001
09 Jan 2024135.73137.05135.65136.85135.8444,157
08 Jan 2024134.13135.65134.10134.90133.9016,577
05 Jan 2024134.45134.65133.45134.10133.1139,287
04 Jan 2024134.90135.05133.95134.45133.4680,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...