Beiersdorf AG (BEI)
TG
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 | 0.55 | 0.447336315575 | 122.95 | 123.65 | 122 | 2395 | 123.44076008 | DE |
| 4 | 1 | 0.816326530612 | 122.5 | 126.05 | 121.5 | 3228 | 123.50504064 | DE |
| 12 | -8.3 | -6.29742033384 | 131.8 | 134.94999 | 120.05 | 3549 | 125.73275822 | DE |
| 26 | -13.69999 | -9.9854161797 | 137.19999 | 139.3 | 120.05 | 3490 | 128.72115993 | DE |
| 52 | -12.05 | -8.88970859461 | 135.55 | 147.65 | 120.05 | 3575 | 133.24812811 | DE |
| 156 | 32.26 | 35.3572994301 | 91.24 | 147.65 | 79 | 168337 | 102.51607546 | DE |
| 260 | 16.6 | 15.5285313377 | 106.9 | 147.65 | 77.62 | 256546 | 97.9963375 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 123.3 | -0.35 | -0.28 | 123.05 | 123.5 | 122.75 | 2863 |
| 1734989220 | 123.65 | 0.5 | 0.41 | 122.95 | 123.65 | 122 | 1926 |
| 1734730020 | 123.15 | 0 | 0.00 | 122.2 | 123.3 | 121.85 | 1658 |
| 1734643620 | 123.15 | 0.35 | 0.29 | 122.6 | 123.15 | 121.95 | 1851 |
| 1734557220 | 122.8 | -1.3 | -1.05 | 123.95 | 124.4 | 122.5 | 3614 |
| 1734470820 | 124.1 | 0.1 | 0.08 | 123.6 | 125 | 123 | 2606 |
| 1734384420 | 124 | -0.65 | -0.52 | 124.65 | 124.9 | 121.85 | 3003 |
| 1734125220 | 124.65 | -0.9 | -0.72 | 126 | 126 | 124.55 | 946 |
| 1734038820 | 125.55 | 0.85 | 0.68 | 124 | 126.05 | 124 | 2972 |
| 1733952420 | 124.7 | 1.9 | 1.55 | 123.1 | 124.8 | 122.8 | 1917 |
| 1733866020 | 122.8 | -1.75 | -1.41 | 123.9 | 124.6 | 122.8 | 2572 |
| 1733779620 | 124.55 | 1.5 | 1.22 | 123.1 | 125 | 123.1 | 5002 |
| 1733520420 | 123.05 | 1.1 | 0.90 | 123.15 | 125.65 | 122.05 | 7363 |
| 1733434020 | 121.95 | -1.05 | -0.85 | 122.45 | 123 | 121.7 | 2046 |
| 1733347620 | 123 | -0.1 | -0.08 | 123.15 | 123.55 | 121.5 | 8124 |
| 1733261220 | 123.1 | -0.4 | -0.32 | 123.45 | 123.85 | 122.75 | 2832 |
| 1733174820 | 123.5 | 0.55 | 0.45 | 122.5 | 123.7 | 122.25 | 3579 |
| 1732915620 | 122.95 | -0.3 | -0.24 | 122.95 | 123.2 | 121.95 | 1088 |
| 1732829220 | 123.25 | -0.5 | -0.40 | 124.3 | 124.5 | 123.05 | 2013 |
| 1732742820 | 123.75 | 2.45 | 2.02 | 122.95 | 124.15 | 122.1 | 5201 |
| 1732656420 | 121.3 | -1.85 | -1.50 | 122.85 | 123.3 | 120.55 | 5189 |
| 1732570020 | 123.15 | 0.7 | 0.57 | 123 | 123.75 | 123 | 2046 |
| 1732310820 | 122.45 | 1.45 | 1.20 | 120.6 | 123.3 | 120.4 | 5178 |
| 1732224420 | 121 | 0.25 | 0.21 | 121.05 | 121.35 | 120.05 | 2793 |
| 1732138020 | 120.75 | -0.45 | -0.37 | 121.5 | 122.05 | 120.3 | 3293 |
| 1732051620 | 121.2 | -1.8 | -1.46 | 122.65 | 122.95 | 120.45 | 3275 |
| 1731965220 | 123 | -1 | -0.81 | 124.95 | 125.05 | 121.95 | 2377 |
| 1731705960 | 124 | 0.2 | 0.16 | 123.75 | 124.5 | 123.35 | 2047 |
| 1731619560 | 123.8 | 0.3 | 0.24 | 123.8 | 124.45 | 123.3 | 5493 |
| 1731533160 | 123.5 | 0 | 0.00 | 123.2 | 124.15 | 122.65 | 2506 |
| 1731446820 | 123.5 | -0.6 | -0.48 | 123.85 | 123.95 | 122.9 | 3723 |
| 1731360420 | 124.1 | -0.85 | -0.68 | 125.55 | 126.45 | 124.05 | 6016 |
| 1731101220 | 124.95 | -0.05 | -0.04 | 125 | 126.2 | 123.7 | 2900 |
| 1731014760 | 125 | 0.9 | 0.73 | 123.8 | 125.55 | 123.65 | 3952 |
| 1730928360 | 124.1 | -3.05 | -2.40 | 127.15 | 129 | 123.25 | 4661 |
| 1730841960 | 127.15 | 1.85 | 1.48 | 125.05 | 128 | 125.05 | 1894 |
| 1730755560 | 125.3 | 0.15 | 0.12 | 125.3 | 126.25 | 124.85 | 5701 |
| 1730496360 | 125.15 | 1.35 | 1.09 | 123.7 | 125.75 | 123.55 | 2049 |
| 1730409960 | 123.8 | -3.05 | -2.40 | 126.35 | 126.35 | 122.85 | 5050 |
| 1730323560 | 126.85 | -1.15 | -0.90 | 127.9 | 127.95 | 125.6 | 2587 |
| 1730237160 | 128 | -0.2 | -0.16 | 128.5 | 130 | 127.6 | 3532 |
| 1730150760 | 128.19999 | -0.8 | -0.62 | 129.6 | 130 | 128.19999 | 1530 |
| 1729888020 | 129 | -1.5 | -1.15 | 130.35 | 130.8 | 128.6 | 2428 |
| 1729801560 | 130.5 | 3.6 | 2.84 | 127.15 | 132.69999 | 127.15 | 8302 |
| 1729715160 | 126.9 | -0.55 | -0.43 | 127.05 | 128.75 | 125.25 | 10972 |
| 1729628760 | 127.45 | -2 | -1.54 | 129.4 | 129.8 | 127 | 6465 |
| 1729542360 | 129.44999 | -2.35 | -1.78 | 131.35 | 131.75 | 129.1 | 3237 |
| 1729283160 | 131.8 | -0.05 | -0.04 | 131.55 | 132.15 | 130.9 | 1298 |
| 1729196760 | 131.85 | 0.9 | 0.69 | 130.9 | 132.44999 | 130 | 2385 |
| 1729110360 | 130.94999 | -1.1 | -0.83 | 131.55 | 132 | 130.4 | 3211 |
| 1729023960 | 132.05 | -2.35 | -1.75 | 133.69999 | 134 | 131.55 | 4653 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
