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

Frankfurt - Delayed Quote EUR

Becton, Dickinson and Company (BOX.F)

Compare
180.85
+3.20
+(1.80%)
As of 8:05:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025180.85180.85180.85180.85180.855
Apr 14, 2025177.65177.65177.65177.65177.65-
Apr 11, 2025178.50178.50174.65174.65174.655
Apr 10, 2025189.85189.85185.70185.75185.75149
Apr 9, 2025177.45187.00177.45187.00187.0085
Apr 8, 2025190.70190.70190.70190.70190.7020
Apr 7, 2025180.15180.15180.15180.15180.1550
Apr 4, 2025198.30198.30198.30198.30198.30-
Apr 3, 2025202.10202.10202.10202.10202.1020
Apr 2, 2025208.20208.20208.20208.20208.20-
Apr 1, 2025211.60211.60210.00210.00210.0050
Mar 31, 2025208.90209.60208.70208.70208.7080
Mar 28, 2025211.10212.00211.10212.00212.0048
Mar 27, 2025211.80211.80211.80211.80211.80-
Mar 26, 2025210.60211.60210.50211.60211.6028
Mar 25, 2025211.30211.30211.30211.30211.30-
Mar 24, 2025214.10214.10214.10214.10214.10-
Mar 21, 2025212.80212.80212.10212.80212.8045
Mar 20, 2025213.00214.10213.00214.10214.1020
Mar 19, 2025212.10212.10212.10212.10212.10-
Mar 18, 2025209.10209.10209.10209.10209.10-
Mar 17, 2025207.10208.20207.10208.20208.20238
Mar 14, 2025206.70206.70206.60206.60206.6022
Mar 13, 2025205.70206.50205.20205.20205.20325
Mar 12, 2025206.00206.80206.00206.80206.805
Mar 11, 2025209.30209.30209.30209.30209.30-
Mar 10, 2025 0.92 Dividend
Mar 10, 2025209.10215.80209.10215.80215.8035
Mar 7, 2025207.60207.60206.80206.80205.7640
Mar 6, 2025206.50206.50206.10206.20205.16127
Mar 5, 2025213.00213.00210.00210.00208.9469
Mar 4, 2025217.40217.40212.00212.00210.932
Mar 3, 2025215.90217.00215.90217.00215.919
Feb 28, 2025215.10217.60215.10217.60216.5150
Feb 27, 2025217.00217.00217.00217.00215.91-
Feb 26, 2025218.60218.60218.60218.60217.50-
Feb 25, 2025221.00221.00221.00221.00219.8922
Feb 24, 2025216.60219.90216.60219.90218.7932
Feb 21, 2025216.30217.30216.30217.30216.2110
Feb 20, 2025216.60218.50216.60218.50217.4065
Feb 19, 2025214.50216.60214.50216.60215.5125
Feb 18, 2025215.10216.00213.80214.40213.3294
Feb 17, 2025214.50214.50214.50214.50213.42-
Feb 14, 2025214.50214.50214.50214.50213.42-
Feb 13, 2025215.80217.50215.80217.20216.11170
Feb 12, 2025220.40220.40220.40220.40219.29-
Feb 11, 2025221.60221.60221.60221.60220.4975
Feb 10, 2025222.70226.20222.70224.30223.1712
Feb 7, 2025220.30220.30219.10219.10218.00100
Feb 6, 2025230.00230.00228.10228.10226.95115
Feb 5, 2025231.40231.40231.40231.40230.24-
Feb 4, 2025239.60239.60239.60239.60238.40-
Feb 3, 2025235.70245.90235.70245.90244.6626
Jan 31, 2025238.60238.60238.60238.60237.40-
Jan 30, 2025236.50238.20236.50237.00235.81308
Jan 29, 2025237.40237.40237.40237.40236.21-
Jan 28, 2025236.00237.40236.00237.40236.21100
Jan 27, 2025230.00233.40230.00233.40232.23150
Jan 24, 2025228.60230.70228.60230.70229.5483
Jan 23, 2025227.30227.30227.30227.30226.16-
Jan 22, 2025230.10230.10230.10230.10228.94-
Jan 21, 2025230.20230.20230.20230.20229.04-
Jan 20, 2025229.80229.80229.80229.80228.64-
Jan 17, 2025229.10229.10229.10229.10227.95-
Jan 16, 2025225.40225.40225.40225.40224.2750
Jan 15, 2025228.20228.20228.20228.20227.05-
Jan 14, 2025229.90229.90229.90229.90228.74-
Jan 13, 2025227.40227.40227.40227.40226.26-
Jan 10, 2025224.40229.10224.40229.10227.95270
Jan 9, 2025226.00226.40225.90225.90224.76129
Jan 8, 2025223.70226.40223.70226.40225.2660
Jan 7, 2025220.60220.60220.60220.60219.49-
Jan 6, 2025220.40220.40220.40220.40219.29-
Jan 3, 2025219.80219.80219.80219.80218.69-
Jan 2, 2025218.50218.50218.50218.50217.40-
Dec 30, 2024217.20217.20217.20217.20216.11-
Dec 27, 2024219.00219.00219.00219.00217.90-
Dec 23, 2024218.10218.10216.90216.90215.8151
Dec 20, 2024214.40218.50214.40218.50217.409
Dec 19, 2024215.20216.00215.20216.00214.9137
Dec 18, 2024214.20214.60214.20214.60213.52325
Dec 17, 2024214.90216.90214.20214.20213.1235
Dec 16, 2024214.60214.60214.60214.60213.52-
Dec 13, 2024216.10218.20214.40214.40213.3296
Dec 12, 2024211.10218.00211.10217.60216.51137
Dec 11, 2024211.60211.60211.60211.60210.54-
Dec 10, 2024211.50213.80211.50212.10211.0388
Dec 9, 2024 0.92 Dividend
Dec 9, 2024206.40211.00206.40211.00209.94159
Dec 6, 2024209.80209.80209.80209.80207.71-
Dec 5, 2024209.30209.70209.30209.70207.6140
Dec 4, 2024210.30210.30209.60209.60207.5115
Dec 3, 2024211.20211.20210.90210.90208.80100
Dec 2, 2024209.90212.20209.90212.20210.0924
Nov 29, 2024209.70211.20209.70211.20209.1017
Nov 28, 2024209.80210.60209.80210.60208.5025
Nov 27, 2024213.10214.20212.20212.50210.38362
Nov 26, 2024214.20214.50214.20214.50212.3625
Nov 25, 2024214.60214.60214.60214.60212.46-
Nov 22, 2024215.90217.60215.90217.60215.4350
Nov 21, 2024210.10210.10210.10210.10208.01-
Nov 20, 2024210.10210.10210.10210.10208.0130
Nov 19, 2024211.60211.60209.20209.20207.1225
Nov 18, 2024212.60212.60212.60212.60210.48-
Nov 15, 2024212.90212.90212.90212.90210.78-
Nov 14, 2024217.60221.30217.60221.30219.103
Nov 13, 2024217.00217.00217.00217.00214.84-
Nov 12, 2024219.20221.80219.20220.50218.30105
Nov 11, 2024217.60217.60217.60217.60215.4325
Nov 8, 2024210.20210.20210.20210.20208.11-
Nov 7, 2024222.90224.90222.90224.90222.66115
Nov 6, 2024224.00224.00224.00224.00221.77-
Nov 5, 2024214.70214.70213.90213.90211.7710
Nov 4, 2024215.10215.10214.00214.00211.87370
Nov 1, 2024214.30214.30214.30214.30212.17-
Oct 31, 2024216.20216.20215.00215.00212.8640
Oct 30, 2024219.00219.00218.30218.30216.1312
Oct 29, 2024220.40222.50220.40222.50220.289
Oct 28, 2024221.00221.00219.80219.80217.6128
Oct 25, 2024220.40220.40220.40220.40218.20-
Oct 24, 2024221.40221.90221.40221.90219.6950
Oct 23, 2024220.10220.10220.10220.10217.91-
Oct 22, 2024220.60220.60220.20220.20218.01100
Oct 21, 2024223.50226.00223.10223.10220.88120
Oct 18, 2024220.80220.80220.80220.80218.60-
Oct 17, 2024219.90220.80219.90220.30218.11115
Oct 16, 2024220.80220.80220.80220.80218.60-
Oct 15, 2024219.60221.70217.70221.70219.49500
Oct 14, 2024215.30218.50215.30218.50216.3225
Oct 11, 2024214.30215.20214.30215.20213.0610
Oct 10, 2024216.40216.40216.40216.40214.24-
Oct 9, 2024214.70214.70214.70214.70212.56-
Oct 8, 2024215.10215.10215.10215.10212.96-
Oct 7, 2024217.00217.00214.30215.80213.65516
Oct 4, 2024215.40215.40215.40215.40213.25-
Oct 3, 2024216.10216.10216.10216.10213.95-
Oct 2, 2024216.50216.50216.50216.50214.34-
Oct 1, 2024215.10219.10215.10219.00216.8245
Sep 30, 2024216.10216.10213.60213.60211.4755
Sep 27, 2024211.90215.00211.90215.00212.8610
Sep 26, 2024211.10211.10209.50209.50207.4164
Sep 25, 2024210.20210.20210.20210.20208.11-
Sep 24, 2024210.10211.50210.10211.50209.39250
Sep 23, 2024208.50208.50208.50208.50206.4210
Sep 20, 2024209.60209.60209.60209.60207.51-
Sep 19, 2024210.90210.90210.90210.90208.805
Sep 18, 2024207.10207.10207.10207.10205.04-
Sep 17, 2024209.60210.10209.60210.10208.0142
Sep 16, 2024210.00211.50210.00211.50209.3950
Sep 13, 2024211.50211.50211.50211.50209.39-
Sep 12, 2024211.80212.00211.70211.70209.59150
Sep 11, 2024211.40211.40211.40211.40209.29-
Sep 10, 2024213.20213.20213.20213.20211.08-
Sep 9, 2024 0.84 Dividend
Sep 9, 2024210.00213.00210.00213.00210.8840
Sep 6, 2024209.10211.90209.10211.90208.8510
Sep 5, 2024212.50214.90212.50213.90210.8216
Sep 4, 2024217.70218.40217.70218.40215.2670
Sep 3, 2024219.60219.60219.30219.30216.1422
Sep 2, 2024219.60219.90219.60219.90216.7335
Aug 30, 2024216.80218.00216.80218.00214.86125
Aug 29, 2024214.40217.90214.40217.90214.76114
Aug 28, 2024212.60212.60212.60212.60209.54-
Aug 27, 2024210.70210.70210.70210.70207.67-
Aug 26, 2024210.30210.40210.30210.40207.3714
Aug 23, 2024211.10211.10211.10211.10208.06-
Aug 22, 2024210.30212.60210.30212.60209.545
Aug 21, 2024209.90209.90209.90209.90206.88250
Aug 20, 2024212.00212.00212.00212.00208.95-
Aug 19, 2024212.60214.10212.60214.10211.0298
Aug 16, 2024212.80212.80212.80212.80209.74-
Aug 15, 2024212.30212.30212.30212.30209.24-
Aug 14, 2024216.00216.00216.00216.00212.89-
Aug 13, 2024213.40213.40213.40213.40210.33-
Aug 12, 2024214.80215.40214.80215.40212.3030
Aug 9, 2024213.80213.80213.80213.80210.72-
Aug 8, 2024211.20211.20211.20211.20208.16-
Aug 7, 2024216.80216.80216.80216.80213.68-
Aug 6, 2024217.30217.30216.50216.50213.3815
Aug 5, 2024215.30217.10215.30217.10213.972
Aug 2, 2024215.60215.60215.60215.60212.50-
Aug 1, 2024222.20222.20222.20222.20219.00-
Jul 31, 2024222.50222.80222.50222.80219.598
Jul 30, 2024218.80218.80218.80218.80215.65-
Jul 29, 2024218.70218.70218.70218.70215.55-
Jul 26, 2024214.30214.30214.30214.30211.21-
Jul 25, 2024218.00218.00218.00218.00214.86-
Jul 24, 2024214.10214.10214.10214.10211.02-
Jul 23, 2024210.90210.90210.90210.90207.86-
Jul 22, 2024211.00211.10211.00211.10208.0650
Jul 19, 2024212.00212.00212.00212.00208.95-
Jul 18, 2024213.50213.50212.50212.50209.4434
Jul 17, 2024210.70210.70210.70210.70207.67-
Jul 16, 2024206.80206.80206.80206.80203.82-
Jul 15, 2024209.90209.90209.90209.90206.88-
Jul 12, 2024206.60211.20206.60211.20208.1657
Jul 11, 2024205.60205.60204.20204.20201.26180
Jul 10, 2024205.10205.10205.10205.10202.15-
Jul 9, 2024208.20208.20208.20208.20205.20-
Jul 8, 2024209.10209.10209.10209.10206.09-
Jul 5, 2024209.60209.60209.60209.60206.58-
Jul 4, 2024211.60211.60211.50211.50208.455
Jul 3, 2024212.30212.30212.30212.30209.24-
Jul 2, 2024212.50213.50212.50213.50210.43100
Jul 1, 2024216.70218.80215.20215.20212.10138
Jun 28, 2024214.80214.80214.80214.80211.71-
Jun 27, 2024216.10216.10216.10216.10212.99-
Jun 26, 2024217.70217.70217.70217.70214.57-
Jun 25, 2024219.10219.10219.10219.10215.95-
Jun 24, 2024221.40221.40221.40221.40218.21-
Jun 21, 2024221.40221.40221.40221.40218.21-
Jun 20, 2024216.20220.80216.20220.80217.6245
Jun 19, 2024216.40216.40216.40216.40213.28-
Jun 18, 2024216.40216.70216.40216.70213.5812
Jun 17, 2024217.30217.30217.30217.30214.17-
Jun 14, 2024215.20215.20215.20215.20212.10-
Jun 13, 2024215.20215.30214.70215.30212.2035
Jun 12, 2024218.00218.00218.00218.00214.86-
Jun 11, 2024221.10222.40220.20220.20217.0312
Jun 10, 2024 0.84 Dividend
Jun 10, 2024223.50223.50221.40221.40218.21183
Jun 7, 2024219.90222.00219.90222.00217.8775
Jun 6, 2024216.30216.30216.30216.30212.27-
Jun 5, 2024219.10220.60216.00216.00211.9895
Jun 4, 2024217.80218.90217.80218.90214.8225
Jun 3, 2024213.60213.60213.60213.60209.62-
May 31, 2024208.60212.80208.60212.40208.4582
May 30, 2024205.00207.50205.00207.50203.6475
May 29, 2024206.80206.80206.80206.80202.95-
May 28, 2024209.50209.60209.50209.60205.7050
May 27, 2024210.90211.00210.90211.00207.07100
May 24, 2024212.10214.50212.10212.80208.84300
May 23, 2024215.90217.20215.00215.00211.0021
May 22, 2024215.30215.60215.30215.60211.59300
May 21, 2024216.80217.40216.80217.40213.35120
May 20, 2024216.20216.20216.20216.20212.17-
May 17, 2024216.80217.10216.80217.10213.0690
May 16, 2024217.20217.80217.20217.80213.7575
May 15, 2024216.20216.20216.20216.20212.17-
May 14, 2024218.70220.40217.00217.00212.9624
May 13, 2024218.60218.60218.60218.60214.5350
May 10, 2024218.20218.50218.20218.20214.14241
May 9, 2024217.10217.10217.10217.10213.06-
May 8, 2024219.80219.80219.80219.80215.71-
May 7, 2024218.70218.70218.70218.70214.63-
May 6, 2024217.40217.40217.40217.40213.35-
May 3, 2024224.80224.80224.80224.80220.61-
May 2, 2024217.90217.90217.90217.90213.84-
Apr 30, 2024216.80216.80216.80216.80212.76-
Apr 29, 2024215.80216.40215.80216.40212.37212
Apr 26, 2024214.50214.80214.50214.80210.80100
Apr 25, 2024216.50216.70216.50216.70212.67120
Apr 24, 2024218.50218.50216.30216.30212.2770
Apr 23, 2024218.60218.60218.60218.60214.53-
Apr 22, 2024219.60219.60219.60219.60215.51-
Apr 19, 2024215.80215.80215.80215.80211.78-
Apr 18, 2024217.30217.30217.30217.30213.2523
Apr 17, 2024216.50216.50216.00216.00211.9814
Apr 16, 2024219.60219.60219.60219.60215.51-
Apr 15, 2024220.70220.70220.70220.70216.59-