1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. XE
  6. Beiersdorf AG (BEI)
  7. Historical

BEI

Beiersdorf Historical Data

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Beiersdorf AG BEI XETRA Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-3.22 -3.34% 93.20 05:15:28
Open Price Low Price High Price Close Price Prev Close
95.22 92.58 95.70 96.42
more quote information »

BEI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week93.3298.8692.5895.90305,212-0.12-0.13%
1 Month94.4098.8691.5894.23255,644-1.20-1.27%
3 Months105.50108.0591.58100.28247,917-12.30-11.66%
6 Months92.26108.0591.5899.84254,8910.941.02%
1 Year97.36108.0581.8694.41333,286-4.16-4.27%
3 Years93.00117.2577.6296.80404,7610.200.22%
5 Years79.68117.2575.1194.91390,28113.5216.97%

BEI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 96.42 -0.24 -0.25% 97.60 98.86 96.28 450,145
Oct 26 2021 96.66 1.20 1.26% 95.56 97.16 95.54 202,519
Oct 25 2021 95.46 -0.56 -0.58% 96.14 96.38 95.46 183,367
Oct 22 2021 96.02 1.16 1.22% 96.50 97.86 96.02 352,886
Oct 21 2021 94.86 1.36 1.45% 93.32 95.28 93.32 337,145
Oct 20 2021 93.50 0.30 0.32% 93.12 94.02 92.90 212,178
Oct 19 2021 93.20 -1.02 -1.08% 94.38 94.50 93.12 245,464
Oct 18 2021 94.22 0.54 0.58% 93.66 94.22 93.44 188,796
Oct 15 2021 93.68 -0.50 -0.53% 94.42 94.46 93.26 202,563
Oct 14 2021 94.18 1.02 1.09% 93.42 94.38 92.88 197,033
Oct 13 2021 93.16 0.56 0.6% 92.40 93.28 91.58 253,980
Oct 12 2021 92.60 -0.44 -0.47% 92.44 93.06 92.10 163,671
Oct 11 2021 93.04 -0.10 -0.11% 93.04 93.20 92.66 149,851
Oct 08 2021 93.14 0.42 0.45% 92.84 93.46 92.70 205,362
Oct 07 2021 92.72 -0.40 -0.43% 93.80 94.18 92.32 308,517
Oct 06 2021 93.12 -1.72 -1.81% 94.32 94.34 92.90 276,479
Oct 05 2021 94.84 0.48 0.51% 96.02 96.02 94.36 190,762
Oct 04 2021 94.36 0.60 0.64% 93.34 95.04 93.30 250,873
Oct 01 2021 93.76 0.30 0.32% 92.66 94.64 92.12 319,540
Sep 30 2021 93.46 -2.06 -2.16% 94.40 95.36 93.12 421,752
Sep 29 2021 95.52 -0.38 -0.4% 96.10 97.20 95.52 281,188
Sep 28 2021 95.90 -2.80 -2.84% 96.82 97.62 95.64 473,564
See More Historical Prices »


Your Recent History
XE
BEI
Beiersdorf
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.