Australia markets open in 3 hours 5 minutes

Beiersdorf Aktiengesellschaft (0DQ7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
138.75-2.20 (-1.56%)
At close: 06:00PM GMT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 2024141.35141.35138.80138.75138.7538,881
26 Feb 2024140.52141.70140.20140.95140.95337,866
23 Feb 2024140.98141.00139.85140.75140.75346,268
22 Feb 2024140.25141.00138.70140.93140.93167,365
21 Feb 2024139.23140.05138.00139.40139.40288,297
20 Feb 2024136.43139.45136.30139.55139.5566,598
19 Feb 2024137.07139.20132.85136.85136.85161,785
16 Feb 2024137.52138.35136.30137.60137.60126,074
15 Feb 2024136.88138.10136.30137.45137.4578,930
14 Feb 2024138.00138.35136.90137.80137.80139,019
13 Feb 2024138.55138.70136.70138.30138.30154,026
12 Feb 2024138.35138.75137.15137.73137.7323,884
09 Feb 2024137.77140.95137.20137.70137.70410,521
08 Feb 2024141.65142.00137.10140.30140.3047,247
07 Feb 2024141.23143.05140.60141.30141.3089,801
06 Feb 2024140.77143.75139.60141.20141.20114,376
05 Feb 2024135.00140.90134.15140.82140.82137,009
02 Feb 2024136.73137.55134.85135.48135.4839,510
01 Feb 2024136.25136.80135.00135.85135.8543,386
31 Jan 2024136.23136.80135.85136.30136.3016,870
30 Jan 2024135.85136.80135.00136.30136.3019,160
29 Jan 2024133.55135.70133.55135.05135.05101,886
26 Jan 2024133.23134.45133.25134.05134.0573,966
25 Jan 2024132.43133.20132.00132.75132.75316,997
24 Jan 2024134.80135.60129.85132.43132.43333,827
23 Jan 2024135.35136.50133.12134.65134.6543,300
22 Jan 2024135.75136.30134.15135.02135.02157,154
19 Jan 2024134.85135.85134.50135.00135.0048,668
18 Jan 2024134.35135.20133.05134.15134.1566,257
17 Jan 2024133.45134.27132.20133.85133.8560,621
16 Jan 2024133.27135.25132.75134.80134.8085,875
15 Jan 2024136.10138.55134.24134.25134.25171,614
12 Jan 2024138.60139.55137.25138.05138.0597,467
11 Jan 2024138.13138.83136.95137.90137.9020,445
10 Jan 2024137.15138.05136.20138.05138.0533,001
09 Jan 2024135.73137.05135.65136.85136.8544,157
08 Jan 2024134.13135.65134.10134.90134.9016,577
05 Jan 2024134.45134.65133.45134.10134.1039,287
04 Jan 2024134.90135.05133.95134.45134.4580,219
03 Jan 2024134.93136.00133.75135.30135.30110,690
02 Jan 2024135.98136.85134.75135.50135.5022,907
29 Dec 2023135.27135.70135.05135.30135.3022,741
28 Dec 2023134.60135.10134.50134.82134.8214,489
27 Dec 2023134.95135.95133.75135.10135.109,332
22 Dec 2023134.25135.00133.95134.35134.3536,570
21 Dec 2023134.57135.75133.95134.68134.6815,646
20 Dec 2023134.23135.15133.85134.88134.8837,176
19 Dec 2023134.07135.05133.50134.18134.1825,134
18 Dec 2023133.38134.20133.00133.38133.3884,911
15 Dec 2023133.00133.25131.60132.85132.85174,137
14 Dec 2023136.70137.70132.35133.65133.65259,343
13 Dec 2023135.02136.85133.20135.80135.80662,224
12 Dec 2023133.68135.20132.40135.15135.1572,595
11 Dec 2023131.80133.50131.05133.15133.1550,570
08 Dec 2023132.13132.70131.05132.25132.2541,595
07 Dec 2023132.07132.90130.80132.00132.00102,430
06 Dec 2023131.05132.20130.00132.15132.15187,550
05 Dec 2023130.63131.30129.50130.75130.7595,432
04 Dec 2023129.45130.75128.80130.60130.6015,056
01 Dec 2023129.27129.95128.60129.15129.1532,212
30 Nov 2023129.10130.00128.20128.30128.3077,701
29 Nov 2023129.60129.95126.10128.98128.9847,028
28 Nov 2023128.65129.95127.70128.52128.5258,952
27 Nov 2023128.60130.10127.60129.07129.0741,688
24 Nov 2023128.13128.80127.35128.32128.3214,258
23 Nov 2023128.02128.75126.70128.07128.07145,957
22 Nov 2023125.78128.10124.55127.60127.60115,791
21 Nov 2023123.35125.45123.35124.80124.80369,977
20 Nov 2023124.47124.91123.40123.90123.9054,386
17 Nov 2023124.90125.85124.20124.65124.65439,467
16 Nov 2023124.78125.35124.10124.47124.47365,153
15 Nov 2023125.28125.75124.20124.38124.3821,285
14 Nov 2023123.32125.80123.19125.70125.70103,101
13 Nov 2023123.63123.90122.50122.78122.78169,249
10 Nov 2023123.15124.05122.45123.55123.55195,787
09 Nov 2023123.00124.15123.05123.70123.70336,352
08 Nov 2023122.60123.80122.00123.65123.65152,188
07 Nov 2023122.78123.45122.30123.15123.15101,746
06 Nov 2023123.15124.10121.61122.40122.40324,160
03 Nov 2023124.75125.75123.30123.55123.5525,019
02 Nov 2023124.93125.75123.80125.15125.15363,711
01 Nov 2023124.53125.65121.90124.45124.45137,357
31 Oct 2023122.78124.65122.60124.45124.45114,295
30 Oct 2023121.60122.85121.20122.38122.3891,787
27 Oct 2023121.35122.60120.40121.55121.55119,659
26 Oct 2023122.93124.35120.65122.00122.00251,630
25 Oct 2023118.43124.50117.20124.35124.35380,768
24 Oct 2023121.97122.20120.70122.15122.15254,316
23 Oct 2023121.68122.10121.25122.10122.10180,170
20 Oct 2023120.10122.75120.03121.90121.90213,316
19 Oct 2023121.03121.90117.60122.13122.13241,172
18 Oct 2023121.70122.20121.10122.13122.13219,809
17 Oct 2023121.50122.05120.40121.68121.68105,026
16 Oct 2023122.38123.15121.00121.40121.40196,715
13 Oct 2023121.75123.15121.00122.50122.5037,288
12 Oct 2023123.32123.46119.60122.18122.1875,979
11 Oct 2023121.88123.70120.25123.45123.4547,855
10 Oct 2023122.22123.00121.55122.15122.15314,482
09 Oct 2023122.50123.65121.10121.53121.5332,502
06 Oct 2023121.13122.90118.65122.65122.65326,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...