Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Becton, Dickinson and Company (BOX.DE)

Compare
176.50
-3.40
(-1.89%)
At close: April 17 at 5:35:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025176.80176.80175.00176.50176.50398
Apr 16, 2025180.20180.20179.90179.90179.9035
Apr 15, 2025184.20184.20179.75180.20180.2029
Apr 14, 2025176.10176.10176.10176.10176.102
Apr 11, 2025180.50180.50180.50180.50180.50-
Apr 10, 2025188.15188.15180.50180.50180.50139
Apr 9, 2025180.15180.15180.15180.15180.1515
Apr 8, 2025187.15187.15187.15187.15187.15-
Apr 7, 2025179.00187.15175.95187.15187.15351
Apr 4, 2025197.10197.10197.10197.10197.1050
Apr 3, 2025205.00205.00199.85200.00200.00153
Apr 2, 2025211.30211.30207.80207.90207.9055
Apr 1, 2025216.10216.10210.40210.50210.5028
Mar 31, 2025208.30211.20208.30211.20211.20118
Mar 28, 2025212.00212.30210.00210.00210.007
Mar 27, 2025212.40212.40212.40212.40212.40-
Mar 26, 2025211.20211.30211.20211.30211.3060
Mar 25, 2025213.30213.30212.10212.10212.101
Mar 24, 2025212.10212.10212.10212.10212.10-
Mar 21, 2025212.40212.80212.00212.10212.1018
Mar 20, 2025213.50214.30213.50214.30214.302
Mar 19, 2025213.70213.70213.00213.00213.00134
Mar 18, 2025208.60211.40208.60211.40211.401
Mar 17, 2025209.40209.40207.10207.10207.10501
Mar 14, 2025206.20206.20206.20206.20206.20-
Mar 13, 2025205.20205.20205.20205.20205.20-
Mar 12, 2025206.00206.00206.00206.00206.0010
Mar 11, 2025213.10213.10213.10213.10213.10-
Mar 10, 2025 0.91415995 Dividend
Mar 10, 2025208.20213.10208.20213.10213.1020
Mar 7, 2025210.50210.50210.10210.10209.061
Mar 6, 2025207.40208.60206.80208.60207.57352
Mar 5, 2025212.30212.30207.40207.40206.37758
Mar 4, 2025223.90223.90223.90223.90222.79-
Mar 3, 2025223.90223.90223.90223.90222.795
Feb 28, 2025214.50214.50214.50214.50213.44-
Feb 27, 2025216.40216.40216.40216.40215.33-
Feb 26, 2025218.00218.20217.60217.60216.5234
Feb 25, 2025217.60217.60217.60217.60216.52-
Feb 24, 2025217.60220.40217.60220.40219.312
Feb 21, 2025216.10218.40216.10218.40217.321
Feb 20, 2025215.80218.10215.00217.30216.22324
Feb 19, 2025217.80217.80217.80217.80216.72-
Feb 18, 2025213.00214.10213.00214.10213.045
Feb 17, 2025213.20215.30213.20215.30214.238
Feb 14, 2025215.40215.40215.20215.20214.1320
Feb 13, 2025218.90218.90215.80216.00214.9332
Feb 12, 2025219.30219.30219.30219.30218.21-
Feb 11, 2025220.30220.30220.30220.30219.21-
Feb 10, 2025217.50221.40217.50221.40220.302
Feb 7, 2025220.70220.80220.40220.80219.7136
Feb 6, 2025234.40234.40234.40234.40233.24-
Feb 5, 2025234.40234.40234.40234.40233.24-
Feb 4, 2025238.60238.60235.80235.80234.63402
Feb 3, 2025238.90245.70238.90242.70241.50521
Jan 31, 2025238.60238.60238.60238.60237.42-
Jan 30, 2025240.60240.60237.00239.00237.824
Jan 29, 2025239.60240.30235.60239.60238.41353
Jan 28, 2025237.50239.40237.50239.40238.2127
Jan 27, 2025231.00235.40231.00235.40234.23100
Jan 24, 2025230.30230.50230.30230.50229.3625
Jan 23, 2025229.80229.90229.80229.90228.761
Jan 22, 2025231.80231.80228.90229.50228.36325
Jan 21, 2025230.90231.00226.70231.00229.8632
Jan 20, 2025232.60232.60232.60232.60231.45-
Jan 17, 2025229.00231.20228.90231.00229.86159
Jan 16, 2025226.00227.60226.00227.60226.4745
Jan 15, 2025231.10231.10228.00229.80228.6677
Jan 14, 2025230.70230.70228.00228.00226.8770
Jan 13, 2025226.40231.20226.40231.20230.0611
Jan 10, 2025226.20229.50225.30229.50228.3619
Jan 9, 2025225.50225.50225.50225.50224.38-
Jan 8, 2025224.20224.20224.20224.20223.09-
Jan 7, 2025223.40224.20223.40224.20223.091
Jan 6, 2025219.40222.60219.10222.60221.5061
Jan 3, 2025221.30222.30221.30222.30221.2016
Jan 2, 2025220.60222.30220.60222.30221.209
Dec 30, 2024219.40219.40219.40219.40218.31-
Dec 27, 2024217.20220.20216.60219.40218.3175
Dec 23, 2024221.10221.10217.00217.00215.93254
Dec 20, 2024215.10218.20215.10218.20217.121
Dec 19, 2024214.90216.20214.80216.00214.93128
Dec 18, 2024217.30217.90216.10217.90216.82121
Dec 17, 2024217.40217.40213.60213.60212.542
Dec 16, 2024217.90218.80217.90218.80217.722
Dec 13, 2024217.80217.80216.00216.00214.9334
Dec 12, 2024211.70211.70211.70211.70210.6560
Dec 11, 2024212.70212.90209.20209.70208.66935
Dec 10, 2024212.60213.10211.00212.80211.75200
Dec 9, 2024 0.91415995 Dividend
Dec 9, 2024207.70210.70207.00210.40209.36240
Dec 6, 2024208.70208.70208.70208.70206.63-
Dec 5, 2024209.20210.60209.20209.90207.82149
Dec 4, 2024211.30211.50209.30209.30207.23535
Dec 3, 2024213.90213.90211.10211.10209.0131
Dec 2, 2024212.00213.20212.00213.20211.096
Nov 29, 2024211.50211.50210.00210.20208.12165
Nov 28, 2024213.90213.90213.90213.90211.78-
Nov 27, 2024213.90213.90213.90213.90211.78-
Nov 26, 2024216.90216.90213.60213.60211.483
Nov 25, 2024216.10216.10216.10216.10213.96-
Nov 22, 2024216.10216.10216.10216.10213.96-
Nov 21, 2024214.40214.40214.40214.40212.28-
Nov 20, 2024210.50210.80210.10210.80208.7175
Nov 19, 2024210.00210.00209.80209.80207.7220
Nov 18, 2024213.90215.00213.60213.60211.48455
Nov 15, 2024215.20215.50213.50213.50211.3865
Nov 14, 2024220.00220.00216.10216.10213.9625
Nov 13, 2024218.00218.00217.40217.90215.74185
Nov 12, 2024221.70222.80219.90219.90217.72380
Nov 11, 2024211.10211.10211.10211.10209.012
Nov 8, 2024213.10214.50213.10214.50212.3722
Nov 7, 2024224.70225.50214.30214.30212.18217
Nov 6, 2024223.30228.30221.90222.30220.10511
Nov 5, 2024215.00216.70215.00216.70214.5531
Nov 4, 2024215.60216.40215.20215.20213.0753
Nov 1, 2024216.70218.10216.70218.10215.9489
Oct 31, 2024216.10216.10216.10216.10213.96-
Oct 30, 2024218.10218.10217.70217.70215.5436
Oct 29, 2024221.40221.60221.30221.60219.40230
Oct 28, 2024220.30220.40220.30220.40218.221
Oct 25, 2024220.40221.10220.40221.10218.9181
Oct 24, 2024223.00223.00223.00223.00220.795
Oct 23, 2024222.90223.30221.00221.40219.21232
Oct 22, 2024221.10222.20221.10222.20220.0067
Oct 21, 2024222.00222.00222.00222.00219.80-
Oct 18, 2024221.40223.00221.40223.00220.7938
Oct 17, 2024220.80222.00220.80222.00219.80150
Oct 16, 2024223.80223.80220.40220.40218.2216
Oct 15, 2024220.00220.00219.10219.10216.93289
Oct 14, 2024214.40218.70214.40218.70216.5311
Oct 11, 2024215.80215.80215.80215.80213.66-
Oct 10, 2024216.10216.10216.10216.10213.96-
Oct 9, 2024214.30216.80214.30216.80214.6510
Oct 8, 2024216.40216.40216.40216.40214.26-
Oct 7, 2024218.30218.30215.70216.20214.06116
Oct 4, 2024215.00216.30215.00216.30214.1674
Oct 3, 2024216.90216.90216.90216.90214.75-
Oct 2, 2024216.90218.60216.90218.60216.4380
Oct 1, 2024216.10219.20216.10219.20217.03139
Sep 30, 2024214.60216.50214.10214.10211.986
Sep 27, 2024214.60218.30213.90218.30216.1448
Sep 26, 2024213.60214.30210.50211.40209.3130
Sep 25, 2024211.80212.10208.90210.10208.0267
Sep 24, 2024211.00212.00211.00212.00209.9060
Sep 23, 2024210.80210.80207.30210.30208.22117
Sep 20, 2024210.00210.00208.60208.60206.5325
Sep 19, 2024210.20210.50208.60210.10208.02586
Sep 18, 2024208.90208.90208.90208.90206.83-
Sep 17, 2024211.00211.00209.90209.90207.8225
Sep 16, 2024212.60212.60209.00211.00208.91112
Sep 13, 2024212.10212.10212.10212.10210.00-
Sep 12, 2024210.90211.40210.90211.40209.3130
Sep 11, 2024210.10210.10210.10210.10208.02-
Sep 10, 2024214.00214.70214.00214.20212.0836
Sep 9, 2024 0.83505 Dividend
Sep 9, 2024208.70216.00208.70216.00213.86176
Sep 6, 2024209.60209.70209.60209.60206.5820
Sep 5, 2024215.50215.50212.10212.10209.0544
Sep 4, 2024218.10218.70217.90218.70215.5561
Sep 3, 2024221.60221.60219.00220.70217.52137
Sep 2, 2024221.10221.10220.50220.50217.3366
Aug 30, 2024218.70218.70217.50217.50214.3750
Aug 29, 2024214.10217.60214.10217.60214.47143
Aug 28, 2024214.80214.80214.80214.80211.71-
Aug 27, 2024212.10212.10212.10212.10209.05-
Aug 26, 2024209.40212.90209.40212.90209.8428
Aug 23, 2024213.80213.80210.50210.50207.473
Aug 22, 2024211.40211.40211.40211.40208.36-
Aug 21, 2024211.20211.20211.20211.20208.16-
Aug 20, 2024211.10212.00211.10212.00208.9510
Aug 19, 2024212.60213.80212.60213.80210.7231
Aug 16, 2024214.90214.90214.90214.90211.81-
Aug 15, 2024213.00213.00212.20212.20209.15100
Aug 14, 2024214.20214.20213.30213.30210.23129
Aug 13, 2024214.50214.50214.20214.20211.1287
Aug 12, 2024214.70215.30214.30214.90211.81100
Aug 9, 2024212.90215.40212.90215.40212.302
Aug 8, 2024212.20216.20212.20214.50211.41426
Aug 7, 2024221.30221.30217.20217.20214.0714
Aug 6, 2024215.90215.90215.90215.90212.79-
Aug 5, 2024210.10218.80210.10216.80213.68737
Aug 2, 2024213.00213.00213.00213.00209.93-
Aug 1, 2024224.90225.00210.00213.00209.9366
Jul 31, 2024221.50221.50221.50221.50218.31-
Jul 30, 2024218.00220.90218.00220.90217.7220
Jul 29, 2024215.00215.00215.00215.00211.90-
Jul 26, 2024212.80217.70212.80215.00211.9098
Jul 25, 2024219.40219.40219.40219.40216.2467
Jul 24, 2024213.70217.50213.70217.50214.373
Jul 23, 2024213.10214.80212.90214.80211.7126
Jul 22, 2024213.30213.30212.70212.70209.6440
Jul 19, 2024210.30212.10210.30212.10209.0510
Jul 18, 2024214.80215.90214.80215.90212.7921
Jul 17, 2024212.40212.40212.40212.40209.34-
Jul 16, 2024209.10209.10209.10209.10206.09-
Jul 15, 2024211.10211.10208.60208.60205.60129
Jul 12, 2024208.50210.30208.50210.30207.2734
Jul 11, 2024207.90207.90207.50207.50204.5120
Jul 10, 2024208.40208.40208.40208.40205.40-
Jul 9, 2024208.00208.40208.00208.40205.4045
Jul 8, 2024209.30211.50208.90208.90205.89330
Jul 5, 2024209.00210.40209.00210.20207.1795
Jul 4, 2024209.70210.70209.70210.70207.677
Jul 3, 2024212.10212.10212.10212.10209.0510
Jul 2, 2024212.50213.50212.00212.80209.74396
Jul 1, 2024218.50218.50216.20216.20213.095
Jun 28, 2024218.70218.70218.70218.70215.55-
Jun 27, 2024216.00216.00216.00216.00212.89-
Jun 26, 2024217.50217.50217.50217.50214.37-
Jun 25, 2024218.90218.90218.90218.90215.75-
Jun 24, 2024223.50223.50221.50221.50218.311
Jun 21, 2024221.80223.30221.80223.30220.092
Jun 20, 2024219.00219.80218.00219.70216.5476
Jun 19, 2024216.80216.80216.80216.80213.68-
Jun 18, 2024217.20217.60217.20217.60214.4760
Jun 17, 2024219.40219.40216.60216.60213.4854
Jun 14, 2024216.50217.90216.50217.90214.766
Jun 13, 2024214.40214.40214.40214.40211.31-
Jun 12, 2024217.90218.20216.70216.70213.5883
Jun 11, 2024220.90220.90220.90220.90217.72-
Jun 10, 2024 0.83505 Dividend
Jun 10, 2024221.50221.50221.50221.50218.31-
Jun 7, 2024224.90224.90222.90223.90219.74101
Jun 6, 2024212.00212.00212.00212.00208.062
Jun 5, 2024216.80218.10216.80218.10214.0550
Jun 4, 2024218.40218.40218.40218.40214.34-
Jun 3, 2024212.60219.60212.60219.60215.52555
May 31, 2024212.00212.00212.00212.00208.06-
May 30, 2024206.90208.80206.90208.30204.43202
May 29, 2024208.10208.80208.10208.80204.9240
May 28, 2024209.70209.70209.00209.20205.3191
May 27, 2024210.90210.90210.90210.90206.98-
May 24, 2024214.90214.90211.10211.10207.18101
May 23, 2024217.20217.20213.00213.00209.0413
May 22, 2024215.10218.30214.50217.00212.97105
May 21, 2024215.70217.80215.70217.80213.753
May 20, 2024217.30217.30217.30217.30213.26-
May 17, 2024216.50216.90216.50216.90212.8745
May 16, 2024217.40218.90217.30218.90214.8348
May 15, 2024217.70218.50216.50218.50214.4427
May 14, 2024219.10219.10217.40217.40213.3618
May 13, 2024218.80219.70218.80219.20215.1347
May 10, 2024218.50218.50217.40217.40213.364
May 9, 2024218.00218.00218.00218.00213.95-
May 8, 2024222.00222.00218.10218.10214.0517
May 7, 2024220.40221.70220.40221.70217.581
May 6, 2024217.60219.60217.60219.60215.523
May 3, 2024226.90226.90218.50218.70214.64282
May 2, 2024219.20227.50219.20227.00222.78337
Apr 30, 2024218.60218.60218.60218.60214.54-
Apr 29, 2024217.00217.70217.00217.70213.6686
Apr 26, 2024214.60216.40214.60216.40212.3848
Apr 25, 2024216.20216.20216.20216.20212.18-
Apr 24, 2024216.00218.60216.00218.60214.54535
Apr 23, 2024220.60220.60219.30219.60215.522
Apr 22, 2024220.00220.80218.60220.70216.60162
Apr 19, 2024216.30220.20216.30220.20216.1179
Apr 18, 2024216.60217.40216.50217.40213.3687
Apr 17, 2024216.60218.70216.60217.40213.3618

Related Tickers

BIG1.DE Bio-Gate AG
0.8400
0.00%
 
ESL.DE EssilorLuxottica Société anonyme
253.10
-0.16%
 
IUI1.DE Intuitive Surgical, Inc.
428.60
-0.92%
 
56S1.DE Sartorius Stedim Biotech S.A.
186.70
+8.08%
 
CBHD.DE Coloplast A/S
93.60
-1.33%
 
FIE.DE Fielmann Group AG
43.55
+0.11%
 
1SXP.DE SCHOTT Pharma AG & Co. KGaA
23.05
+1.54%
 
SRT.DE Sartorius Aktiengesellschaft
172.60
-1.93%
 
GXI.DE Gerresheimer AG
51.85
+2.07%
 
SRT3.DE Sartorius Aktiengesellschaft
209.00
-2.34%