Australia markets closed

Beiersdorf Aktiengesellschaft (0DQ7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
137.90+0.45 (+0.33%)
At close: 05:32PM BST
Time period:
12 July 2023 - 12 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024137.30138.55136.50137.90137.90159,049
11 July 2024138.65138.80136.60137.45137.4521,268
10 July 2024138.15138.95137.85138.18138.18508,217
09 July 2024137.88139.40137.80138.40138.4099,744
08 July 2024136.38137.90136.20137.73137.7356,501
05 July 2024136.32137.00135.05135.85135.8511,242
04 July 2024135.70136.65135.80135.98135.9836,368
03 July 2024136.77136.60135.10135.57135.57183,750
02 July 2024136.07137.85135.15137.02137.0283,111
01 July 2024136.70137.40136.00136.65136.6513,524
28 June 2024139.25140.05136.00136.15136.1518,097
27 June 2024142.05142.20138.45138.80138.8040,483
26 June 2024141.27142.20140.25141.77141.77105,788
25 June 2024142.57143.20140.65140.85140.8545,652
24 June 2024140.82141.95138.50141.32141.3262,178
21 June 2024140.27141.35138.50140.15140.1515,094
20 June 2024139.63140.75139.30140.35140.3521,156
19 June 2024141.73141.80138.00140.15140.15197,597
18 June 2024146.23146.80141.55141.85141.8535,620
17 June 2024146.52147.00145.05146.25146.25267,697
14 June 2024145.55146.55145.10146.50146.5022,568
13 June 2024146.38146.40144.10144.38144.384,659
12 June 2024144.63146.65142.30146.13146.13186,207
11 June 2024144.15144.85142.75144.20144.20787,937
10 June 2024144.38145.50143.65143.65143.6510,193
07 June 2024142.88145.10141.80144.95144.9511,387
06 June 2024144.13145.20141.65142.65142.6546,764
05 June 2024144.38145.05143.00144.35144.3525,974
04 June 2024144.45145.80143.75144.13144.1360,793
03 June 2024144.70145.50143.60145.38145.383,709
31 May 2024142.65144.70139.05144.60144.60500,303
30 May 2024144.02145.90142.70143.50143.504,902
29 May 2024143.93144.15142.85143.60143.60170,800
28 May 2024145.95146.80143.90144.60144.60369,947
24 May 2024145.77147.05145.80145.95145.9526,082
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...