Beiersdorf AG (PK) (BDRFY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 30.13 | 0.14 | 0.47 | 30.03 | 30.16 | 29.915 | 18153 |
| 1718918640 | 29.99 | -0.47 | -1.54 | 30.0699 | 30.1 | 29.97 | 10120 |
| 1718746140 | 30.46 | -0.89 | -2.84 | 30.59 | 30.59 | 30.4275 | 13168 |
| 1718659680 | 31.35 | 0.06 | 0.19 | 31.3125 | 31.43 | 31.27 | 7770 |
| 1718400300 | 31.29 | 0.14 | 0.45 | 31.115 | 31.31 | 31.11 | 9238 |
| 1718314140 | 31.15 | -0.5 | -1.59 | 31.175 | 31.22 | 31.14 | 50383 |
| 1718227380 | 31.6525 | 0.62 | 2.01 | 31.58 | 31.74 | 31.58 | 5763 |
| 1718141340 | 31.03 | 0.02 | 0.06 | 30.79 | 31.035 | 30.75 | 16322 |
| 1718054880 | 31.01 | -0.23 | -0.74 | 30.8775 | 31.012 | 30.79 | 6848 |
| 1717795800 | 31.2425 | 0.18 | 0.59 | 31.32 | 31.3925 | 31.24 | 11511 |
| 1717709400 | 31.06 | -0.34 | -1.08 | 31.01 | 31.11 | 30.94 | 8670 |
| 1717622460 | 31.4 | 0.03 | 0.10 | 31.162 | 31.4 | 31.1545 | 5885 |
| 1717536360 | 31.37 | -0.12 | -0.38 | 31.49 | 31.56 | 31.2712 | 7331 |
| 1717450140 | 31.49 | 0.15 | 0.48 | 31.4505 | 31.5725 | 31.42 | 6891 |
| 1717190940 | 31.34 | 0.33 | 1.05 | 31.27 | 31.47 | 31.26 | 10048 |
| 1717104540 | 31.014 | 0.06 | 0.21 | 31.05 | 31.0925 | 30.96 | 6276 |
| 1717018020 | 30.95 | -0.23 | -0.74 | 30.9401 | 31.14 | 30.9401 | 42123 |
| 1716931740 | 31.18 | -0.52 | -1.64 | 31.37 | 31.385 | 31.17 | 13349 |
| 1716585840 | 31.7 | 0.18 | 0.57 | 31.755 | 31.755 | 31.654 | 9439 |
| 1716499740 | 31.52 | -0.17 | -0.54 | 31.6625 | 31.6625 | 31.44 | 5906 |
| 1716412800 | 31.69 | -0.02 | -0.06 | 31.7 | 31.91 | 31.645 | 36133 |
| 1716326940 | 31.71 | 0.17 | 0.54 | 31.665 | 31.78 | 31.605 | 21285 |
| 1716240180 | 31.54 | 0.15 | 0.48 | 31.43 | 31.6879 | 31.41 | 103981 |
| 1715981340 | 31.39 | 0.18 | 0.56 | 31.28 | 31.466 | 31.28 | 252550 |
| 1715894940 | 31.215 | -0.1 | -0.30 | 31.2525 | 31.276 | 31.15 | 166695 |
| 1715808000 | 31.31 | -0.06 | -0.18 | 31.35 | 31.395 | 31.25 | 181863 |
| 1715722140 | 31.3675 | -0.28 | -0.88 | 31.4899 | 31.51 | 31.31 | 15681 |
| 1715635200 | 31.645 | 0.04 | 0.11 | 31.79 | 31.85 | 31.62 | 13647 |
| 1715376000 | 31.61 | 0.07 | 0.22 | 31.6999 | 31.75 | 31.58 | 127201 |
| 1715289720 | 31.54 | 0.5 | 1.60 | 31.5325 | 31.54 | 31.44 | 10246 |
| 1715203200 | 31.0425 | 0.04 | 0.11 | 31.254 | 31.27 | 31 | 55244 |
| 1715117340 | 31.0075 | -0 | -0.01 | 31.05 | 31.11 | 30.95 | 5717 |
| 1715030940 | 31.01 | 0.11 | 0.36 | 31.2 | 31.2 | 30.98 | 12856 |
| 1714771740 | 30.9 | 0.36 | 1.20 | 30.865 | 30.9 | 30.685 | 9632 |
| 1714685340 | 30.535 | 0.45 | 1.48 | 30.3825 | 30.64 | 30.3825 | 17324 |
| 1714598400 | 30.09 | 0.04 | 0.13 | 30.01 | 30.09 | 29.785 | 5771 |
| 1714512600 | 30.05 | 0.17 | 0.57 | 30.1525 | 30.17 | 30.0213 | 11657 |
| 1714425720 | 29.88 | -0.24 | -0.80 | 30.015 | 30.068 | 29.88 | 10248 |
| 1714166580 | 30.12 | 0.27 | 0.90 | 30 | 30.1375 | 29.8 | 21452 |
| 1714080300 | 29.85 | 0.07 | 0.24 | 29.61 | 29.97 | 29.61 | 14309 |
| 1713994020 | 29.78 | 0.24 | 0.81 | 29.77 | 29.78 | 29.59 | 10188 |
| 1713907740 | 29.54 | 0.39 | 1.34 | 29.63 | 29.63 | 29.4084 | 15233 |
| 1713821340 | 29.15 | 0.13 | 0.45 | 29.045 | 29.18 | 28.99 | 31551 |
| 1713561900 | 29.02 | 0.02 | 0.07 | 29.1 | 29.1 | 28.8225 | 16944 |
| 1713475500 | 29 | 0.46 | 1.61 | 28.86 | 29.0565 | 28.8027 | 22010 |
| 1713389100 | 28.54 | 0.09 | 0.32 | 28.69 | 28.69 | 28.31 | 34427 |
| 1713302940 | 28.45 | 0.49 | 1.75 | 28.54 | 28.54 | 28.32 | 23691 |
| 1713216000 | 27.96 | 0.19 | 0.68 | 28.098 | 28.28 | 27.96 | 30069 |
| 1712957160 | 27.77 | -0.29 | -1.03 | 27.9175 | 27.98 | 27.77 | 9556 |
| 1712870760 | 28.06 | 0.11 | 0.39 | 28.17 | 28.19 | 27.8533 | 14604 |
| 1712784000 | 27.95 | -0.21 | -0.75 | 27.74 | 27.95 | 27.74 | 10786 |
| 1712698140 | 28.16 | 0.02 | 0.06 | 28.1325 | 28.16 | 27.96 | 24854 |
| 1712611200 | 28.1445 | -0.12 | -0.42 | 28.05 | 28.3 | 28.05 | 14669 |
| 1712352000 | 28.264 | 0.02 | 0.09 | 28.24 | 28.28 | 28.15 | 36373 |
| 1712265780 | 28.2396 | 0.14 | 0.50 | 28.335 | 28.5025 | 28.23 | 37486 |
| 1712179500 | 28.1 | -0.44 | -1.55 | 28.27 | 28.27 | 28.07 | 9827 |
| 1712092980 | 28.5425 | -1.1 | -3.70 | 28.69 | 28.88 | 28.48 | 61198 |
| 1712006940 | 29.64 | 0.49 | 1.68 | 29.7399 | 29.7399 | 28.98 | 20427 |
| 1711660800 | 29.15 | -0.26 | -0.88 | 29.205 | 29.22 | 29.1275 | 55434 |
| 1711574580 | 29.41 | 0.37 | 1.27 | 29.5 | 29.54 | 29.34 | 77090 |
| 1711488540 | 29.04 | 0.18 | 0.62 | 29.1075 | 29.1775 | 29.04 | 16177 |
| 1711401600 | 28.86 | 0.11 | 0.38 | 28.8 | 28.995 | 28.78 | 13224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
