Becton, Dickinson and Co (BOX.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| 02 May 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 30 Apr 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 29 Apr 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| 26 Apr 2024 | 216.50 | 216.50 | 214.50 | 214.50 | 214.50 | 92 |
| 25 Apr 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
| 24 Apr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
| 23 Apr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
| 22 Apr 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
| 19 Apr 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | - |
| 18 Apr 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
| 17 Apr 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
| 16 Apr 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.70 | - |
| 15 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 12 Apr 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 11 Apr 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 10 Apr 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| 09 Apr 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 08 Apr 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 05 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 04 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 03 Apr 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 02 Apr 2024 | 228.00 | 228.20 | 228.00 | 228.20 | 228.20 | 800 |
| 28 Mar 2024 | 227.00 | 228.00 | 227.00 | 228.00 | 228.00 | 5 |
| 27 Mar 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 26 Mar 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 25 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 22 Mar 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | - |
| 21 Mar 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | - |
| 20 Mar 2024 | 220.50 | 221.50 | 220.50 | 221.50 | 221.50 | 10 |
| 19 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 10 |
| 18 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 15 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 14 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 13 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 12 Mar 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 11 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| 08 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| 07 Mar 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 07 Mar 2024 | 0.95 Dividend | |||||
| 06 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.05 | - |
| 05 Mar 2024 | 216.00 | 217.50 | 216.00 | 217.50 | 216.54 | 2 |
| 04 Mar 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.05 | - |
| 01 Mar 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.54 | - |
| 29 Feb 2024 | 221.50 | 221.50 | 217.50 | 217.50 | 216.54 | 40 |
| 28 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.52 | - |
| 27 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.52 | - |
| 26 Feb 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.00 | - |
| 23 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.01 | - |
| 22 Feb 2024 | 226.00 | 226.00 | 223.50 | 223.50 | 222.52 | 45 |
| 21 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.52 | - |
| 20 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.52 | - |
| 19 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.01 | - |
| 16 Feb 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 222.52 | - |
| 15 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.01 | - |
| 14 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 223.01 | - |
| 13 Feb 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 224.51 | - |
| 12 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.01 | - |
| 09 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.52 | - |
| 08 Feb 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.53 | - |
| 07 Feb 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 220.03 | - |
| 06 Feb 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.53 | - |
| 05 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 219.53 | - |
| 02 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 221.52 | - |
| 01 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 219.53 | - |
| 31 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.54 | - |
| 30 Jan 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.54 | - |
| 29 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.05 | - |
| 26 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.05 | - |
| 25 Jan 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 216.05 | - |
| 24 Jan 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 218.04 | - |
| 23 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.55 | - |
| 22 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.55 | - |
| 19 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.55 | - |
| 18 Jan 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 214.55 | - |
| 17 Jan 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.05 | - |
| 16 Jan 2024 | 215.00 | 218.50 | 215.00 | 218.50 | 217.54 | 45 |
| 15 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.56 | - |
| 12 Jan 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 213.56 | - |
| 11 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.04 | - |
| 10 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 217.04 | - |
| 09 Jan 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 224.51 | - |
| 08 Jan 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.53 | - |
| 05 Jan 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.53 | - |
| 04 Jan 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 220.53 | - |
| 03 Jan 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 222.02 | - |
| 02 Jan 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 219.53 | - |
| 29 Dec 2023 | 219.00 | 219.50 | 219.00 | 219.50 | 218.53 | - |
| 28 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 218.04 | - |
| 27 Dec 2023 | 219.50 | 219.50 | 219.50 | 219.50 | 218.53 | - |
| 22 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 218.04 | - |
| 21 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 218.04 | - |
| 20 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 218.04 | - |
| 19 Dec 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 216.05 | - |
| 18 Dec 2023 | 217.00 | 217.00 | 217.00 | 217.00 | 216.05 | - |
| 15 Dec 2023 | 218.00 | 218.00 | 217.00 | 217.00 | 216.05 | 18 |
| 14 Dec 2023 | 220.50 | 220.50 | 220.50 | 220.50 | 219.53 | - |
| 13 Dec 2023 | 219.00 | 219.00 | 219.00 | 219.00 | 218.04 | - |
| 12 Dec 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 215.55 | - |
| 11 Dec 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 215.55 | 2 |
| *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.