Beiersdorf AG (1BEI)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 126.1 | 126.1 | 126.1 | 14 | 126.1 | DE |
| 4 | -3.3 | -2.55023183926 | 129.4 | 129.4 | 125.5 | 102 | 126.70136986 | DE |
| 12 | 2.35 | 1.89898989899 | 123.75 | 129.4 | 123.1 | 78 | 126.59637462 | DE |
| 26 | -2.5 | -1.94401244168 | 128.6 | 135.3 | 120.85 | 119 | 129.60781391 | DE |
| 52 | -10.55 | -7.72045371387 | 136.65 | 147.2 | 120.85 | 120 | 132.47826962 | DE |
| 156 | 36.7 | 41.0514541387 | 89.4 | 147.2 | 79.72 | 118 | 110.50595692 | DE |
| 260 | 25.2 | 24.9752229931 | 100.9 | 147.2 | 79.72 | 85 | 101.30351929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 126.1 | 0.6 | 0.48 | 126.1 | 126.1 | 126.1 | 14 |
| 1740502500 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1740416100 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1740156900 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1740070500 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1739984100 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1739897700 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1739811300 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 0 |
| 1739552100 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 14 |
| 1739465700 | 125.5 | -1.85 | -1.45 | 126.1 | 126.1 | 125.5 | 169 |
| 1739379300 | 127.35 | 0 | 0.00 | 127.35 | 127.35 | 127.35 | 0 |
| 1739292900 | 127.35 | 0 | 0.00 | 127.35 | 127.35 | 127.35 | 0 |
| 1739206500 | 127.35 | 0 | 0.00 | 127.35 | 127.35 | 127.35 | 0 |
| 1738947300 | 127.35 | 0 | 0.00 | 127.35 | 127.35 | 127.35 | 0 |
| 1738860900 | 127.35 | 0 | 0.00 | 127.35 | 127.35 | 127.35 | 0 |
| 1738774500 | 127.35 | 0 | 0.00 | 127.35 | 127.35 | 127.35 | 0 |
| 1738688100 | 127.35 | 0 | 0.00 | 127.35 | 127.35 | 127.35 | 0 |
| 1738601700 | 127.35 | -2.05 | -1.58 | 127.2 | 127.35 | 127.2 | 302 |
| 1738342500 | 129.4 | 0 | 0.00 | 129.4 | 129.4 | 129.4 | 0 |
| 1738256100 | 129.4 | 0.35 | 0.27 | 129.4 | 129.4 | 129.4 | 12 |
| 1738169700 | 129.05 | 0 | 0.00 | 129.05 | 129.05 | 129.05 | 0 |
| 1738083300 | 129.05 | 1.55 | 1.22 | 129.05 | 129.05 | 129.05 | 155 |
| 1737996900 | 127.5 | 0.65 | 0.51 | 127.5 | 127.5 | 127.5 | 78 |
| 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 |
| 1733472000 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1733385600 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1733299200 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1733212800 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1733126400 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732867200 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732780800 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
| 1732694400 | 120.9 | 0 | 0.00 | 120.9 | 120.9 | 120.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
