Beiersdorf AG (1BEI)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 1.91176470588 | 136 | 138.6 | 136 | 9 | 136.91764706 | DE |
| 4 | -2.35 | -1.66725789287 | 140.95 | 141.55 | 136 | 21 | 138.51349206 | DE |
| 12 | -8.6 | -5.84239130435 | 147.2 | 147.2 | 136 | 69 | 142.60100334 | DE |
| 26 | 5.1 | 3.8202247191 | 133.5 | 147.2 | 127 | 125 | 136.25452726 | DE |
| 52 | 25 | 22.0070422535 | 113.6 | 147.2 | 113.6 | 92 | 132.37573653 | DE |
| 156 | 37.15 | 36.6190241498 | 101.45 | 147.2 | 79.72 | 149 | 104.36419522 | DE |
| 260 | 31.9 | 29.8969072165 | 106.7 | 147.2 | 79.72 | 159 | 100.29763113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.6 | 0 |
| 1721318100 | 138.6 | 2.6 | 1.91 | 138.3 | 138.6 | 138.3 | 6 |
| 1721231700 | 136 | 0 | 0.00 | 136 | 136 | 136 | 0 |
| 1721145300 | 136 | -2.6 | -1.88 | 136 | 136 | 136 | 11 |
| 1721058900 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.6 | 0 |
| 1720799700 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.6 | 0 |
| 1720713300 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.6 | 0 |
| 1720626900 | 138.6 | 0 | 0.00 | 138.6 | 138.6 | 138.6 | 0 |
| 1720540500 | 138.6 | 0.7 | 0.51 | 138.6 | 138.6 | 138.6 | 35 |
| 1720454100 | 137.9 | -3.65 | -2.58 | 137.94999 | 137.94999 | 137.9 | 52 |
| 1720194900 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1720108500 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1720022100 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1719935700 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1719849300 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1719590100 | 141.55 | 0 | 0.00 | 141.55 | 141.55 | 141.55 | 0 |
| 1719503700 | 141.55 | 0.6 | 0.43 | 141.55 | 141.55 | 141.55 | 4 |
| 1719417300 | 140.94999 | 0 | 0.00 | 140.94999 | 140.94999 | 140.94999 | 0 |
| 1719330900 | 140.94999 | 0 | 0.00 | 140.94999 | 140.94999 | 140.94999 | 0 |
| 1719244500 | 140.94999 | 0.25 | 0.18 | 140.94999 | 140.94999 | 140.94999 | 18 |
| 1718985300 | 140.69999 | 0 | 0.00 | 140.69999 | 140.69999 | 140.69999 | 0 |
| 1718898900 | 140.69999 | 0 | 0.00 | 140.69999 | 140.69999 | 140.69999 | 0 |
| 1718812500 | 140.69999 | -2.5 | -1.75 | 140.8 | 141 | 140.69999 | 43 |
| 1718726100 | 143.19999 | -3 | -2.05 | 142.9 | 143.3 | 142.9 | 629 |
| 1718639700 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1718380500 | 146.19999 | 2.3 | 1.60 | 146.19999 | 146.19999 | 146.19999 | 25 |
| 1718294100 | 143.9 | 0 | 0.00 | 143.9 | 143.9 | 143.9 | 0 |
| 1718207700 | 143.9 | 0 | 0.00 | 143.9 | 143.9 | 143.9 | 0 |
| 1718121300 | 143.9 | -1.25 | -0.86 | 143 | 143.9 | 143 | 26 |
| 1718034900 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1717775700 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1717689300 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1717602900 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1717516500 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1717430100 | 145.15 | 1.45 | 1.01 | 144.19999 | 145.15 | 144.19999 | 2 |
| 1717170900 | 143.69999 | 0 | 0.00 | 143.69999 | 143.69999 | 143.69999 | 0 |
| 1717084500 | 143.69999 | 0 | 0.00 | 143.69999 | 143.69999 | 143.69999 | 0 |
| 1716998100 | 143.69999 | -1.45 | -1.00 | 143.69999 | 143.69999 | 143.69999 | 18 |
| 1716911700 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1716825300 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1716566100 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1716479700 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1716393300 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1716306900 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1716220500 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1715961300 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1715874900 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1715788500 | 145.15 | 0 | 0.00 | 145.15 | 145.15 | 145.15 | 0 |
| 1715702100 | 145.15 | 10.85 | 8.08 | 147.19999 | 147.19999 | 145.15 | 28 |
| 1715583600 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1715324400 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1715238000 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1715151600 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1715065200 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1714978800 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1714719600 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1714633200 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1714460400 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1714374000 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1714114800 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1714028400 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1713942000 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1713855600 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
| 1713769200 | 134.3 | 0 | 0.00 | 134.3 | 134.3 | 134.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
