Beiersdorf AG (BEI)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6 | 1.2213740458 | 131 | 134.94999 | 130.55 | 2833 | 133.39317075 | DE |
| 4 | 5.5 | 4.32730133753 | 127.1 | 136.55 | 124.05 | 3690 | 132.60773517 | DE |
| 12 | -6.4 | -4.60431654676 | 139 | 139 | 122.5 | 3666 | 130.30002266 | DE |
| 26 | 1.65001 | 1.26003064223 | 130.94999 | 147.65 | 122.5 | 3271 | 135.23420804 | DE |
| 52 | 11.1 | 9.13580246914 | 121.5 | 147.65 | 118.05 | 3475 | 134.00913313 | DE |
| 156 | 38.18 | 40.4363482313 | 94.42 | 147.65 | 79 | 192101 | 101.12584301 | DE |
| 260 | 27.35 | 25.9857482185 | 105.25 | 147.65 | 77.62 | 271448 | 98.36662551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728937620 | 134.4 | 0.5 | 0.37 | 134.1 | 134.4 | 133.1 | 2318 |
| 1728678360 | 133.9 | 0.75 | 0.56 | 133.05 | 134.94999 | 132.75 | 3110 |
| 1728591960 | 133.15 | -0.2 | -0.15 | 133.3 | 133.35 | 131.8 | 3714 |
| 1728505560 | 133.35 | 1.2 | 0.91 | 132.05 | 133.4 | 131.69999 | 2700 |
| 1728419160 | 132.15 | 0.95 | 0.72 | 131 | 132.4 | 130.55 | 2325 |
| 1728332760 | 131.19999 | -1.6 | -1.20 | 131.8 | 132.69999 | 131.05 | 4203 |
| 1728073560 | 132.8 | 0.95 | 0.72 | 131.85 | 132.8 | 131.1 | 3128 |
| 1727987220 | 131.85 | -2.15 | -1.60 | 134.05 | 134.1 | 131.3 | 1580 |
| 1727900820 | 134 | -0.9 | -0.67 | 134.3 | 135.6 | 133.94999 | 885 |
| 1727814420 | 134.9 | -0.8 | -0.59 | 135.35 | 135.9 | 134.1 | 8843 |
| 1727728020 | 135.69999 | 0.95 | 0.71 | 134.75 | 136.55 | 134.75 | 5671 |
| 1727468760 | 134.75 | -0.9 | -0.66 | 135.55 | 136 | 134.15 | 4444 |
| 1727382360 | 135.65 | 3.75 | 2.84 | 132.85 | 135.65 | 131.3 | 11239 |
| 1727295960 | 131.9 | 2.25 | 1.74 | 129.3 | 132.3 | 128.75 | 2548 |
| 1727209560 | 129.65 | 0.8 | 0.62 | 128.75 | 130.05 | 128.44999 | 2235 |
| 1727123160 | 128.85 | 0.8 | 0.62 | 128.3 | 130.65 | 127.75 | 3441 |
| 1726864020 | 128.05 | -0.95 | -0.74 | 128.55 | 129.25 | 127.35 | 2446 |
| 1726777560 | 129 | 4.55 | 3.66 | 124.9 | 129.65 | 124.5 | 3611 |
| 1726691220 | 124.45 | -0.8 | -0.64 | 125.4 | 125.85 | 124.05 | 3084 |
| 1726604760 | 125.25 | -2.2 | -1.73 | 127.1 | 127.45 | 125.15 | 2268 |
| 1726518420 | 127.45 | 0.8 | 0.63 | 127.2 | 127.45 | 126 | 2299 |
| 1726259160 | 126.65 | -0.1 | -0.08 | 126.25 | 127 | 125.9 | 1373 |
| 1726172760 | 126.75 | -0.5 | -0.39 | 127.25 | 128.05 | 126.1 | 3213 |
| 1726086360 | 127.25 | 0 | 0.00 | 127.5 | 127.55 | 126.5 | 1917 |
| 1725999960 | 127.25 | -1.1 | -0.86 | 127.7 | 128.25 | 126.8 | 2425 |
| 1725913620 | 128.35 | 0.6 | 0.47 | 127.6 | 128.35 | 127 | 5008 |
| 1725654360 | 127.75 | -1.35 | -1.05 | 128.9 | 128.9 | 127.75 | 2159 |
| 1725567960 | 129.1 | -0.25 | -0.19 | 129.3 | 129.65 | 128.3 | 1423 |
| 1725481560 | 129.35 | -1.25 | -0.96 | 129.9 | 130.1 | 128.9 | 2450 |
| 1725395160 | 130.6 | 0.25 | 0.19 | 129.94999 | 131.15 | 129.94999 | 4515 |
| 1725308760 | 130.35 | 0 | 0.00 | 130.9 | 130.94999 | 129.5 | 4271 |
| 1725049560 | 130.35 | -0.75 | -0.57 | 130 | 131.35 | 129.5 | 2797 |
| 1724963160 | 131.1 | 1.6 | 1.24 | 129.65 | 131.69999 | 129.25 | 1819 |
| 1724876760 | 129.5 | 0.35 | 0.27 | 128.69999 | 130.1 | 128.69999 | 3308 |
| 1724790420 | 129.15 | 1.2 | 0.94 | 127.5 | 129.25 | 127 | 5601 |
| 1724704020 | 127.95 | 0.3 | 0.24 | 127.9 | 129 | 126.95 | 3911 |
| 1724444820 | 127.65 | 1.2 | 0.95 | 127.5 | 128.1 | 126.85 | 1218 |
| 1724358420 | 126.45 | -0.5 | -0.39 | 126.85 | 127.2 | 126.45 | 1982 |
| 1724271960 | 126.95 | 1.85 | 1.48 | 125.5 | 127.15 | 125 | 3392 |
| 1724185560 | 125.1 | 0.1 | 0.08 | 125 | 125.3 | 124 | 3083 |
| 1724099220 | 125 | 1 | 0.81 | 123.65 | 125 | 123.4 | 7967 |
| 1723840020 | 124 | -1.15 | -0.92 | 125.5 | 125.5 | 124 | 2971 |
| 1723753620 | 125.15 | 1.25 | 1.01 | 124.4 | 125.3 | 123.7 | 2463 |
| 1723667160 | 123.9 | 0.7 | 0.57 | 124.5 | 125 | 123.5 | 3216 |
| 1723580760 | 123.2 | -0.85 | -0.69 | 124.75 | 125.1 | 122.5 | 4463 |
| 1723494360 | 124.05 | -2.2 | -1.74 | 127.8 | 127.8 | 124.05 | 4183 |
| 1723235220 | 126.25 | -0.2 | -0.16 | 126.2 | 126.45 | 124.9 | 2628 |
| 1723148820 | 126.45 | -1.25 | -0.98 | 127.75 | 128.44999 | 125.15 | 4495 |
| 1723062360 | 127.7 | -3.8 | -2.89 | 132.05 | 132.05 | 125 | 10151 |
| 1722975960 | 131.5 | 0.75 | 0.57 | 132.35 | 133.35 | 130.44999 | 7412 |
| 1722889620 | 130.75 | -0.9 | -0.68 | 129.35 | 131.8 | 128.5 | 8078 |
| 1722630360 | 131.65 | -0.85 | -0.64 | 131 | 132.69999 | 131 | 3622 |
| 1722544020 | 132.5 | -1.8 | -1.34 | 134.4 | 134.4 | 131.5 | 2853 |
| 1722457560 | 134.3 | -1.5 | -1.10 | 135.6 | 136 | 131.3 | 6834 |
| 1722371220 | 135.8 | 0.1 | 0.07 | 135.5 | 136.55 | 135.35 | 4693 |
| 1722284760 | 135.69999 | -1.8 | -1.31 | 138 | 138 | 135.25 | 2576 |
| 1722025620 | 137.5 | 2.4 | 1.78 | 135.15 | 137.5 | 134.8 | 1003 |
| 1721939160 | 135.1 | -0.6 | -0.44 | 136.85 | 137 | 135.1 | 2378 |
| 1721852820 | 135.69999 | -1.55 | -1.13 | 136.44999 | 136.69999 | 134.69999 | 4027 |
| 1721766420 | 137.25 | -1.1 | -0.80 | 139 | 139 | 136.19999 | 1992 |
| 1721679960 | 138.35 | 0.95 | 0.69 | 138 | 139.19999 | 136.8 | 3253 |
| 1721420760 | 137.4 | -0.6 | -0.43 | 137.9 | 138.35 | 136.85 | 2652 |
| 1721334360 | 138 | 0.75 | 0.55 | 136.65 | 138.75 | 136.65 | 3441 |
| 1721248020 | 137.25 | 1.25 | 0.92 | 135.5 | 137.5 | 135.5 | 2329 |
| 1721161560 | 136 | -0.8 | -0.58 | 136.75 | 136.75 | 135.15 | 5780 |
| 1721075160 | 136.8 | -1.6 | -1.16 | 138.35 | 138.69999 | 136.65 | 2104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
