Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote EUR

Beiersdorf Aktiengesellschaft (0DQ7.IL)

Compare
133.70
-3.15
(-2.30%)
As of 12:40:41 PM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025136.05136.65133.50133.70133.707,271
Mar 5, 2025136.13137.50135.70136.85136.8586,187
Mar 4, 2025134.25136.20133.35135.90135.9033,622
Mar 3, 2025131.52135.02130.90134.70134.7095,631
Feb 28, 2025131.23134.30128.60133.25133.25141,253
Feb 27, 2025128.65132.30127.65131.50131.5034,507
Feb 26, 2025125.88128.15125.65127.32127.3214,865
Feb 25, 2025128.75128.90124.75125.80125.80106,015
Feb 24, 2025129.13129.45128.40129.35129.35576,085
Feb 21, 2025127.45128.20127.05127.63127.639,533
Feb 20, 2025127.35127.30126.15126.20126.20401,462
Feb 19, 2025128.52128.85126.55126.65126.6516,523
Feb 18, 2025127.43128.45126.10127.72127.7212,155
Feb 17, 2025124.93127.20124.85127.15127.1590,241
Feb 14, 2025126.95127.15125.65126.10126.1024,572
Feb 13, 2025126.82127.50124.70127.07127.0738,777
Feb 12, 2025128.48128.85126.10126.95126.9511,588
Feb 11, 2025128.27128.60127.20127.60127.6012,263
Feb 10, 2025126.57128.25126.20127.57127.579,556
Feb 7, 2025126.07126.95125.05126.30126.30585,038
Feb 6, 2025127.05127.10125.65126.70126.7057,242
Feb 5, 2025126.55126.85125.90126.57126.579,706
Feb 4, 2025128.45128.60126.40127.40127.4018,182
Feb 3, 2025126.80128.90126.15129.05129.0543,701
Jan 31, 2025131.10131.45128.75129.13129.13147,051
Jan 30, 2025128.02130.95127.90130.85130.85330,672
Jan 29, 2025127.97128.90126.55128.48128.4813,825
Jan 28, 2025128.63129.95128.50129.07129.0712,015
Jan 27, 2025126.22128.90126.00128.35128.35201,200
Jan 24, 2025126.10127.75125.60125.70125.7031,163
Jan 23, 2025126.43126.60125.50125.68125.6817,537
Jan 22, 2025124.70127.75124.65126.20126.2025,920
Jan 21, 2025125.07125.68124.75125.35125.3512,815
Jan 20, 2025126.38126.60125.45126.00126.0014,041
Jan 17, 2025125.70127.10125.00126.70126.70164,494
Jan 16, 2025124.38125.75124.05124.85124.8529,424
Jan 15, 2025122.88124.10122.20123.93123.9319,747
Jan 14, 2025123.60125.25123.40124.10124.1079,956
Jan 13, 2025126.65127.05125.45125.80125.809,045
Jan 10, 2025127.93128.10125.15126.78126.78439,486
Jan 9, 2025128.55130.10127.55127.47127.47364,741
Jan 8, 2025126.35127.15125.40126.60126.60130,700
Jan 7, 2025122.35127.40122.45127.20127.2028,470
Jan 6, 2025122.47124.20120.95122.85122.85175,923
Jan 3, 2025123.45124.10122.35122.70122.70187,508
Jan 2, 2025123.20123.90122.50123.55123.5510,763
Dec 31, 2024123.25123.25123.25123.25123.25-
Dec 30, 2024123.38124.09123.00123.25123.256,090
Dec 27, 2024122.93123.50122.80123.25123.255,132
Dec 24, 2024123.00123.00123.00123.00123.00-
Dec 23, 2024122.22123.30121.95123.00123.004,589
Dec 20, 2024122.53123.00121.90122.70122.7012,646
Dec 19, 2024122.13123.10121.90122.65122.659,152
Dec 18, 2024124.13124.30122.80123.40123.4054,651
Dec 17, 2024123.57124.90123.20124.65124.6588,185
Dec 16, 2024124.53124.85122.50124.15124.1515,119
Dec 13, 2024126.00126.05124.45124.82124.8222,577
Dec 12, 2024124.18126.00124.25125.45125.4557,043
Dec 11, 2024123.05124.99122.75124.60124.60177,853
Dec 10, 2024124.18124.75122.80123.35123.3534,295
Dec 9, 2024122.95125.15122.85124.90124.9064,727
Dec 6, 2024122.45125.65122.20123.88123.88119,091
Dec 5, 2024122.78123.00121.80122.03122.0345,804
Dec 4, 2024122.95123.20121.40122.80122.8047,091
Dec 3, 2024123.65123.80122.65123.22123.2219,146
Dec 2, 2024123.18123.75122.23123.00123.0068,602
Nov 29, 2024123.00123.45121.95122.30122.3035,431
Nov 28, 2024124.30124.40123.30123.65123.6511,479
Nov 27, 2024122.05124.05122.05124.13124.1327,909
Nov 26, 2024122.68122.90120.50121.05121.0559,543
Nov 25, 2024123.22123.60122.80123.10123.1057,917
Nov 22, 2024121.28123.30121.10122.82122.82127,773
Nov 21, 2024120.65121.35120.00120.95120.958,690
Nov 20, 2024121.90122.00120.50120.93120.9319,415
Nov 19, 2024122.72123.00120.45121.45121.4523,278
Nov 18, 2024124.85124.95122.00122.75122.759,525
Nov 15, 2024124.10124.55123.40124.20124.2023,808
Nov 14, 2024123.82124.70123.30124.07124.0712,703
Nov 13, 2024123.10123.85122.60123.45123.4525,441
Nov 12, 2024123.57123.95122.80123.20123.20383,661
Nov 11, 2024125.85126.50124.40124.47124.4724,822
Nov 8, 2024125.45126.15124.85124.90124.907,981
Nov 7, 2024123.60125.60123.40125.20125.20132,916
Nov 6, 2024127.70129.10123.60124.15124.1522,297
Nov 5, 2024125.38127.70125.15127.18127.18171,465
Nov 4, 2024124.90126.15124.75125.22125.2238,822
Nov 1, 2024123.40125.75123.35125.25125.2510,758
Oct 31, 2024125.65125.75122.90123.97123.9711,664
Oct 30, 2024127.32127.40125.30125.88125.8851,941
Oct 29, 2024129.20129.95127.55127.95127.9514,477
Oct 28, 2024129.82129.90128.35128.70128.7072,223
Oct 25, 2024130.55130.30128.95129.55129.5566,017
Oct 24, 2024131.65132.70129.71131.65131.65286,670
Oct 23, 2024125.80128.80125.30126.90126.90101,147
Oct 22, 2024129.05129.45127.70128.20128.20434,534
Oct 21, 2024131.68131.80129.15130.05130.05160,764
Oct 18, 2024131.80132.00130.65131.85131.85101,305
Oct 17, 2024131.07132.10130.05132.05132.05148,608
Oct 16, 2024131.10131.55130.60130.98130.9852,601
Oct 15, 2024133.90133.95131.60131.90131.9038,062
Oct 14, 2024133.63134.45133.10133.38133.3839,394
Oct 11, 2024132.48133.60132.35132.88132.88218,642
Oct 10, 2024132.93132.95131.40131.88131.88132,482
Oct 9, 2024132.65133.30132.55132.95132.95150,794
Oct 8, 2024130.52132.20130.35131.93131.9393,150
Oct 7, 2024132.43132.60131.30131.95131.9519,217
Oct 4, 2024131.63132.60131.00132.15132.15126,948
Oct 3, 2024134.43134.45131.90132.60132.60102,416
Oct 2, 2024134.75135.85133.90134.30134.3052,159
Oct 1, 2024135.23135.65134.25134.85134.8593,871
Sep 30, 2024135.15136.65134.95135.65135.65185,929
Sep 27, 2024135.48135.85134.15134.90134.9075,750
Sep 26, 2024132.80135.15132.95134.50134.5016,856
Sep 25, 2024129.52132.35129.35131.88131.88107,077
Sep 24, 2024128.55129.85128.55129.40129.4022,433
Sep 23, 2024128.38130.40127.80128.55128.55244,937
Sep 20, 2024128.55129.35127.55127.70127.7059,209
Sep 19, 2024124.97129.70124.55128.77128.77206,365
Sep 18, 2024125.63125.95124.20124.80124.8023,786
Sep 17, 2024127.00127.30125.15125.60125.60396,722
Sep 16, 2024126.53127.30126.05126.47126.47466,274
Sep 13, 2024126.40127.00125.80126.45126.4528,300
Sep 12, 2024127.00128.10126.20126.70126.70118,475
Sep 11, 2024126.97127.90126.47126.65126.6575,791
Sep 10, 2024127.68128.35127.10127.28127.28127,107
Sep 9, 2024127.75128.30127.15127.80127.8015,491
Sep 6, 2024128.93129.00127.85128.32128.32104,314
Sep 5, 2024129.45129.80128.18129.48129.48120,923
Sep 4, 2024129.82130.05128.90129.52129.52191,462
Sep 3, 2024130.32130.85130.05130.40130.4027,587
Sep 2, 2024130.98131.15129.35129.98129.9844,546
Aug 30, 2024130.63131.35128.15131.00131.0040,360
Aug 29, 2024129.95131.30129.70130.95130.9542,620
Aug 28, 2024128.70130.05128.70130.02130.02210,473
Aug 27, 2024127.82129.20127.70128.70128.7059,019
Aug 23, 2024127.03128.20126.65127.90127.90263,072
Aug 22, 2024126.82127.30126.60126.60126.6050,799
Aug 21, 2024125.47126.90125.00126.50126.5064,306
Aug 20, 2024124.20125.15123.90124.82124.82104,298
Aug 19, 2024124.10124.60123.35124.20124.20258,619
Aug 16, 2024124.63124.90124.10124.45124.4515,588
Aug 15, 2024124.32125.30123.60124.95124.9592,138
Aug 14, 2024124.03125.00123.45123.75123.7510,539
Aug 13, 2024124.55124.90122.50123.10123.10171,105
Aug 12, 2024126.22126.40124.55124.90124.90278,307
Aug 9, 2024125.68126.50124.85126.30126.3014,971
Aug 8, 2024128.35128.70125.15126.05126.0516,115
Aug 7, 2024125.45133.55124.95128.25128.25413,737
Aug 6, 2024131.50131.70130.30131.20131.2063,532
Aug 5, 2024131.15132.20129.50130.40130.4018,104
Aug 2, 2024131.88133.10131.25131.70131.7057,791
Aug 1, 2024132.85133.95131.70131.95131.95361,211
Jul 31, 2024136.50136.35129.85134.45134.4543,580
Jul 30, 2024135.70136.60135.55136.05136.0568,846
Jul 29, 2024136.70137.05135.15135.27135.275,482
Jul 26, 2024134.88137.10134.85136.55136.5517,103
Jul 25, 2024136.40137.45135.10135.10135.1017,855
Jul 24, 2024136.32136.05134.80135.40135.4034,767
Jul 23, 2024138.32138.30137.15137.80137.8033,532
Jul 22, 2024138.23139.20137.95138.85138.8542,630
Jul 19, 2024137.38137.85137.10137.43137.4380,357
Jul 18, 2024138.18138.90137.60138.25138.2516,052
Jul 17, 2024135.75137.80135.80136.88136.88235,691
Jul 16, 2024136.48136.35135.20135.95135.95197,340
Jul 15, 2024138.57138.80136.90137.52137.52176,026
Jul 12, 2024137.45138.55136.50137.90137.90159,049
Jul 11, 2024138.65138.80136.60137.45137.4521,268
Jul 10, 2024138.15138.95137.85138.18138.18508,217
Jul 9, 2024137.88139.40137.80138.40138.4099,744
Jul 8, 2024136.38137.90136.20137.73137.7356,501
Jul 5, 2024136.32137.00135.05135.85135.8511,242
Jul 4, 2024135.70136.65135.80135.98135.9836,368
Jul 3, 2024136.77136.60135.10135.57135.57183,750
Jul 2, 2024136.07137.85135.15137.02137.0283,111
Jul 1, 2024136.70137.40136.00136.65136.6513,524
Jun 28, 2024139.25140.05136.00136.15136.1518,097
Jun 27, 2024142.05142.20138.45138.80138.8040,483
Jun 26, 2024141.27142.20140.25141.77141.77105,788
Jun 25, 2024142.57143.20140.65140.85140.8545,652
Jun 24, 2024140.82141.95138.50141.32141.3262,178
Jun 21, 2024140.27141.35138.50140.15140.1515,094
Jun 20, 2024139.63140.75139.30140.35140.3521,156
Jun 19, 2024141.73141.80138.00140.15140.15197,597
Jun 18, 2024146.23146.80141.55141.85141.8535,620
Jun 17, 2024146.52147.00145.05146.25146.25267,697
Jun 14, 2024145.55146.55145.10146.50146.5022,568
Jun 13, 2024146.38146.40144.10144.38144.384,659
Jun 12, 2024144.63146.65142.30146.13146.13186,207
Jun 11, 2024144.15144.85142.75144.20144.20787,937
Jun 10, 2024144.38145.50143.65143.65143.6510,193
Jun 7, 2024142.88145.10141.80144.95144.9511,387
Jun 6, 2024144.13145.20141.65142.65142.6546,764
Jun 5, 2024144.38145.05143.00144.35144.3525,974
Jun 4, 2024144.45145.80143.75144.13144.1360,793
Jun 3, 2024144.70145.50143.60145.38145.383,709
May 31, 2024142.65144.70139.05144.60144.60500,303
May 30, 2024144.02145.90142.70143.50143.504,902
May 29, 2024143.93144.15142.85143.60143.60170,800
May 28, 2024145.95146.80143.90144.60144.60369,947
May 24, 2024145.77147.05145.80145.95145.9526,082
May 23, 2024147.35148.10145.40145.90145.9011,478
May 22, 2024146.13147.05146.00146.60146.607,664
May 21, 2024145.50146.30144.45145.48145.48117,005
May 20, 2024144.82145.55143.95145.05145.05127,511
May 17, 2024143.65146.80140.65144.75144.75140,916
May 16, 2024144.43144.60143.90144.00144.00306,455
May 15, 2024145.15146.25142.90144.15144.15834,318
May 14, 2024146.95147.30144.80145.27145.27241,178
May 13, 2024147.20148.20145.05147.40147.40298,379
May 10, 2024145.98147.10144.85147.05147.05348,493
May 9, 2024144.50146.35144.35146.30146.30374,769
May 8, 2024144.48145.40144.25145.05145.05204,627
May 7, 2024143.95144.50143.05143.85143.85264,143
May 3, 2024142.40143.40141.15143.30143.303,689
May 2, 2024140.43141.82141.82142.55142.55437,206
May 1, 2024140.27140.27140.27140.27140.27-
Apr 30, 2024139.55140.95139.60140.27140.2755,010
Apr 29, 2024140.70141.15139.80140.43140.43991,998
Apr 26, 2024138.60140.65138.85140.40140.40204,876
Apr 25, 2024139.63140.95138.35138.65138.65238,380
Apr 24, 2024137.63139.60136.75139.15139.15550,618
Apr 23, 2024136.80138.80135.55137.85137.85217,261
Apr 22, 2024136.75137.25134.60136.73136.73217,903
Apr 19, 2024 1.00 Dividend
Apr 19, 2024135.55137.05135.15135.95135.95212,564
Apr 18, 2024134.68135.95134.50135.30134.3051,685
Apr 17, 2024134.25136.35133.60133.70132.71159,028
Apr 16, 2024134.70136.00133.15133.85132.86787,464
Apr 15, 2024131.25132.65130.80132.32131.3580,512
Apr 12, 2024131.30132.15130.65130.73129.76462,083
Apr 11, 2024129.52131.22129.35130.88129.91366,083
Apr 10, 2024129.32130.30128.35129.55128.591,001,621
Apr 9, 2024129.35129.60128.75128.65127.7082,576
Apr 8, 2024129.90131.15129.15129.73128.77221,760
Apr 5, 2024130.10131.00130.00130.15129.19376,884
Apr 4, 2024129.90131.05128.95130.85129.8843,744
Apr 3, 2024132.27132.40129.65130.30129.3451,396
Apr 2, 2024134.68135.80132.36133.07132.0991,130
Mar 28, 2024135.75136.05134.80135.00134.0043,002
Mar 27, 2024134.70136.55134.75136.35135.3464,130
Mar 26, 2024133.23134.65132.75134.20133.21119,289
Mar 25, 2024132.85133.80132.90133.27132.29158,711
Mar 22, 2024132.75133.85132.90133.52132.5438,887
Mar 21, 2024132.95133.25131.75132.48131.5065,504
Mar 20, 2024133.57133.90132.30132.50131.5252,247
Mar 19, 2024133.20134.35132.30133.52132.5467,772
Mar 18, 2024134.07135.15133.20133.70132.7139,634
Mar 15, 2024135.30136.20133.30133.65132.6636,675
Mar 14, 2024136.80136.95134.20134.60133.61968,691
Mar 13, 2024135.82136.90135.65136.60135.5979,923
Mar 12, 2024136.15137.00134.40135.40134.4023,389
Mar 11, 2024135.07136.15134.95135.50134.5083,910
Mar 8, 2024133.23135.07133.10134.35133.3655,664
Mar 7, 2024131.82132.90130.60132.85131.8732,423
Mar 6, 2024131.43132.35130.40131.85130.88120,276

Related Tickers

MCBRF
1.1600
0.00%
 
ESW.SG Essity AB
27.55
+0.36%
 
CPAd.XC
 
ELAA.MU The Estee Lauder Companies Inc
65.60
+0.61%
 
KMB.BA Kimberly-Clark Corporation
29,375.00
+1.56%
 
RKTl.XC
 
DUNI.ST Duni AB (publ)
100.40
-0.40%
 
LYKO-A.ST Lyko Group AB (publ)
119.20
-2.30%
 
LORA.DU L'Oreal SA
71.00
0.00%
 
CRL.L Creightons Plc
32.50
+0.31%