Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Beiersdorf AG (PK) (BDRFY)
Beiersdorf AG (PK) (BDRFY) Historical

BDRFY Beiersdorf AG (PK)

30.13

0.14 (0.47%)

Jun 21 2024 - Closed

Delayed by 15 minutes

BDRFY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	30.13	0.14	0.47%	30.03	30.16	29.915	18,153
Jun 20 2024	29.99	-0.47	-1.54%	30.0699	30.10	29.97	10,120
Jun 18 2024	30.46	-0.89	-2.84%	30.59	30.59	30.4275	13,168
Jun 17 2024	31.35	0.06	0.19%	31.3125	31.43	31.27	7,770
Jun 14 2024	31.29	0.14	0.45%	31.115	31.31	31.11	9,238
Jun 13 2024	31.15	-0.50	-1.59%	31.175	31.22	31.14	50,383
Jun 12 2024	31.6525	0.62	2.01%	31.58	31.74	31.58	5,763
Jun 11 2024	31.03	0.02	0.06%	30.79	31.035	30.75	16,322
Jun 10 2024	31.01	-0.23	-0.74%	30.8775	31.012	30.79	6,848
Jun 07 2024	31.2425	0.18	0.59%	31.32	31.3925	31.24	11,511
Jun 06 2024	31.06	-0.34	-1.08%	31.01	31.11	30.94	8,670
Jun 05 2024	31.40	0.03	0.10%	31.162	31.40	31.1545	5,885
Jun 04 2024	31.37	-0.12	-0.38%	31.49	31.56	31.2712	7,331
Jun 03 2024	31.49	0.15	0.48%	31.4505	31.5725	31.42	6,891
May 31 2024	31.34	0.33	1.05%	31.27	31.47	31.26	10,048
May 30 2024	31.014	0.06	0.21%	31.05	31.0925	30.96	6,276
May 29 2024	30.95	-0.23	-0.74%	30.9401	31.14	30.9401	42,123
May 28 2024	31.18	-0.52	-1.64%	31.37	31.385	31.17	13,349
May 24 2024	31.70	0.18	0.57%	31.755	31.755	31.654	9,439
May 23 2024	31.52	-0.17	-0.54%	31.6625	31.6625	31.44	5,906
May 22 2024	31.69	-0.02	-0.06%	31.70	31.91	31.645	36,133
May 21 2024	31.71	0.17	0.54%	31.665	31.78	31.605	21,285
May 20 2024	31.54	0.15	0.48%	31.43	31.6879	31.41	103,981
May 17 2024	31.39	0.18	0.56%	31.28	31.466	31.28	252,550
May 16 2024	31.215	-0.10	-0.30%	31.2525	31.276	31.15	166,695
May 15 2024	31.31	-0.06	-0.18%	31.35	31.395	31.25	181,863
May 14 2024	31.3675	-0.28	-0.88%	31.4899	31.51	31.31	15,681
May 13 2024	31.645	0.04	0.11%	31.79	31.85	31.62	13,647
May 10 2024	31.61	0.07	0.22%	31.6999	31.75	31.58	127,201
May 09 2024	31.54	0.50	1.60%	31.5325	31.54	31.44	10,246
May 08 2024	31.0425	0.04	0.11%	31.254	31.27	31.00	55,244
May 07 2024	31.0075	0.00	-0.01%	31.05	31.11	30.95	5,717
May 06 2024	31.01	0.11	0.36%	31.20	31.20	30.98	12,856
May 03 2024	30.90	0.36	1.20%	30.865	30.90	30.685	9,632
May 02 2024	30.535	0.45	1.48%	30.3825	30.64	30.3825	17,324
May 01 2024	30.09	0.04	0.13%	30.01	30.09	29.785	5,771
Apr 30 2024	30.05	0.17	0.57%	30.1525	30.17	30.0213	11,657
Apr 29 2024	29.88	-0.24	-0.80%	30.015	30.068	29.88	10,248
Apr 26 2024	30.12	0.27	0.90%	30.00	30.1375	29.80	21,452
Apr 25 2024	29.85	0.07	0.24%	29.61	29.97	29.61	14,309
Apr 24 2024	29.78	0.24	0.81%	29.77	29.78	29.59	10,188
Apr 23 2024	29.54	0.39	1.34%	29.63	29.63	29.4084	15,233
Apr 22 2024	29.15	0.13	0.45%	29.045	29.18	28.99	31,551
Apr 19 2024	29.02	0.02	0.07%	29.10	29.10	28.8225	16,944
Apr 18 2024	29.00	0.46	1.61%	28.86	29.0565	28.8027	22,010
Apr 17 2024	28.54	0.09	0.32%	28.69	28.69	28.31	34,427
Apr 16 2024	28.45	0.49	1.75%	28.54	28.54	28.32	23,691
Apr 15 2024	27.96	0.19	0.68%	28.098	28.28	27.96	30,069
Apr 12 2024	27.77	-0.29	-1.03%	27.9175	27.98	27.77	9,556
Apr 11 2024	28.06	0.11	0.39%	28.17	28.19	27.8533	14,604
Apr 10 2024	27.95	-0.21	-0.75%	27.74	27.95	27.74	10,786
Apr 09 2024	28.16	0.02	0.06%	28.1325	28.16	27.96	24,854
Apr 08 2024	28.1445	-0.12	-0.42%	28.05	28.30	28.05	14,669
Apr 05 2024	28.264	0.02	0.09%	28.24	28.28	28.15	36,373
Apr 04 2024	28.2396	0.14	0.50%	28.335	28.5025	28.23	37,486
Apr 03 2024	28.10	-0.44	-1.55%	28.27	28.27	28.07	9,827
Apr 02 2024	28.5425	-1.10	-3.70%	28.69	28.88	28.48	61,198
Apr 01 2024	29.64	0.49	1.68%	29.7399	29.7399	28.98	20,427
Mar 28 2024	29.15	-0.26	-0.88%	29.205	29.22	29.1275	55,434
Mar 27 2024	29.41	0.37	1.27%	29.50	29.54	29.34	77,090
Mar 26 2024	29.04	0.18	0.62%	29.1075	29.1775	29.04	16,177
Mar 25 2024	28.86	0.11	0.38%	28.80	28.995	28.78	13,224

Beiersdorf (PK)

Delayed Upgrade Clock