Beiersdorf AG (1BEI)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 0.754567116759 | 125.9 | 126.85 | 125.9 | 5 | 125.9 | DE |
| 4 | 3.15 | 2.54648342765 | 123.7 | 126.85 | 123.7 | 76 | 125.91653543 | DE |
| 12 | 6 | 4.96483243691 | 120.85 | 126.85 | 120.85 | 51 | 125.47911765 | DE |
| 26 | -6.5 | -4.87439070116 | 133.35 | 135.3 | 120.85 | 120 | 130.40626492 | DE |
| 52 | -6.65 | -4.98127340824 | 133.5 | 147.2 | 120.85 | 121 | 134.01879395 | DE |
| 156 | 35.33 | 38.6035839161 | 91.52 | 147.2 | 79.72 | 121 | 107.81578111 | DE |
| 260 | 21.5 | 20.4081632653 | 105.35 | 147.2 | 79.72 | 83 | 101.01521267 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737737700 | 126.85 | 0.95 | 0.75 | 126.85 | 126.85 | 126.85 | 78 |
| 1737651300 | 125.9 | 0 | 0.00 | 125.9 | 125.9 | 125.9 | 0 |
| 1737564900 | 125.9 | 0 | 0.00 | 125.9 | 125.9 | 125.9 | 0 |
| 1737478500 | 125.9 | 0 | 0.00 | 125.9 | 125.9 | 125.9 | 0 |
| 1737392100 | 125.9 | 0.85 | 0.68 | 125.9 | 125.9 | 125.9 | 5 |
| 1737132900 | 125.05 | 0 | 0.00 | 125.05 | 125.05 | 125.05 | 0 |
| 1737046500 | 125.05 | 0.45 | 0.36 | 125.1 | 125.1 | 125.05 | 50 |
| 1736960100 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1736873700 | 124.6 | -1.6 | -1.27 | 124.6 | 124.6 | 124.6 | 15 |
| 1736787300 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1736528100 | 126.2 | 2.5 | 2.02 | 126.2 | 126.2 | 126.2 | 301 |
| 1736441700 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1736355300 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1736268900 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1736182500 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1735923300 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1735836900 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1735577700 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1735318500 | 123.7 | 0.3 | 0.24 | 123.7 | 123.7 | 123.7 | 10 |
| 1734972900 | 123.4 | -1.2 | -0.96 | 123.1 | 123.4 | 123.1 | 4 |
| 1734713700 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1734627300 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1734540900 | 124.6 | 0 | 0.00 | 124.6 | 124.6 | 124.6 | 0 |
| 1734454500 | 124.6 | 0.2 | 0.16 | 124.25 | 124.6 | 124.25 | 26 |
| 1734368100 | 124.4 | 0 | 0.00 | 124.4 | 124.4 | 124.4 | 0 |
| 1734108900 | 124.4 | 0.65 | 0.53 | 124.6 | 125.3 | 124.4 | 90 |
| 1734022500 | 123.75 | 0 | 0.00 | 123.75 | 123.75 | 123.75 | 0 |
| 1733936100 | 123.75 | 0 | 0.00 | 123.75 | 123.75 | 123.75 | 0 |
| 1733849700 | 123.75 | 0 | 0.00 | 123.75 | 123.75 | 123.75 | 0 |
| 1733763300 | 123.75 | 2.85 | 2.36 | 123.75 | 123.75 | 123.75 | 1 |
| 1733504100 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1733417700 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1733331300 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1733244900 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1733158500 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732899300 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732812900 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732726500 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732640100 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732553700 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732294500 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732208100 | 120.9 | -3.1 | -2.50 | 120.85 | 120.9 | 120.85 | 8 |
| 1732121700 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1732035300 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1731948900 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1731689700 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1731603300 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1731516900 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1731430500 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1731344100 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1731084900 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1730998500 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1730912100 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1730825700 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1730739300 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1730480100 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1730393700 | 124 | -6.3 | -4.83 | 124 | 124 | 124 | 100 |
| 1730275200 | 130.3 | 0 | 0.00 | 130.3 | 130.3 | 130.3 | 0 |
| 1730188800 | 130.3 | 0 | 0.00 | 130.3 | 130.3 | 130.3 | 0 |
| 1730102400 | 130.3 | 0 | 0.00 | 130.3 | 130.3 | 130.3 | 0 |
| 1729843200 | 130.3 | 0 | 0.00 | 130.3 | 130.3 | 130.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
