Beiersdorf Aktiengesellschaft (BEI.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 81.74 | 82.00 | 80.40 | 81.20 | -0.88% | 408,421 |
| 2026-08-06 | 81.72 | 82.56 | 80.92 | 81.92 | -0.34% | 492,775 |
| 2026-08-05 | 77.00 | 82.20 | 76.72 | 82.20 | +5.12% | 773,189 |
| 2026-08-04 | 78.00 | 79.20 | 77.44 | 78.20 | -1.21% | 485,317 |
| 2026-08-03 | 81.00 | 82.36 | 74.62 | 79.16 | -1.93% | 1,095,480 |
| 2026-07-31 | 80.22 | 80.80 | 79.78 | 80.72 | -0.07% | 244,784 |
| 2026-07-30 | 81.42 | 82.94 | 80.66 | 80.78 | -1.13% | 327,526 |
| 2026-07-29 | 81.30 | 81.70 | 79.44 | 81.70 | +1.36% | 476,923 |
| 2026-07-28 | 80.74 | 81.38 | 79.84 | 80.60 | +1.92% | 678,765 |
| 2026-07-27 | 79.14 | 79.66 | 78.20 | 79.08 | +1.99% | 358,499 |
| 2026-07-24 | 77.90 | 78.26 | 77.40 | 77.54 | -0.26% | 321,314 |
| 2026-07-23 | 78.20 | 78.60 | 77.48 | 77.74 | -1.24% | 417,674 |
| 2026-07-22 | 77.46 | 79.94 | 77.06 | 78.72 | +0.25% | 310,702 |
| 2026-07-21 | 78.72 | 79.10 | 78.06 | 78.52 | -0.61% | 360,678 |
| 2026-07-20 | 78.74 | 79.36 | 78.28 | 79.00 | -0.50% | 213,559 |
| 2026-07-17 | 80.92 | 81.14 | 79.40 | 79.40 | -0.70% | 299,490 |
| 2026-07-16 | 78.56 | 79.96 | 78.12 | 79.96 | +1.60% | 231,875 |
| 2026-07-15 | 77.28 | 78.86 | 77.10 | 78.70 | +0.87% | 246,276 |
| 2026-07-14 | 78.42 | 78.54 | 77.20 | 78.02 | -1.14% | 307,263 |
| 2026-07-13 | 78.16 | 79.48 | 78.16 | 78.92 | +1.41% | 273,333 |
| 2026-07-10 | 77.38 | 78.18 | 76.96 | 77.82 | +1.43% | 338,191 |
| 2026-07-09 | 76.36 | 76.92 | 76.02 | 76.72 | -0.52% | 316,453 |
| 2026-07-08 | 77.64 | 77.82 | 76.56 | 77.12 | -1.38% | 490,364 |
| 2026-07-07 | 77.26 | 79.20 | 76.80 | 78.20 | +3.38% | 536,384 |
| 2026-07-06 | 76.94 | 77.34 | 75.14 | 75.64 | -1.15% | 326,226 |
| 2026-07-03 | 76.90 | 77.08 | 75.36 | 76.52 | -0.21% | 422,487 |
| 2026-07-02 | 77.78 | 78.12 | 76.68 | 76.68 | +0.52% | 573,690 |
| 2026-07-01 | 75.12 | 76.48 | 74.96 | 76.28 | +1.25% | 368,883 |
| 2026-06-30 | 75.90 | 76.00 | 74.84 | 75.34 | +0.16% | 340,326 |
| 2026-06-29 | 75.74 | 75.82 | 74.44 | 75.22 | -0.40% | 304,075 |
| 2026-06-26 | 74.02 | 75.54 | 73.90 | 75.52 | +2.14% | 685,871 |
| 2026-06-25 | 73.48 | 74.50 | 73.34 | 73.94 | -0.03% | 410,173 |
| 2026-06-24 | 71.26 | 74.36 | 71.16 | 73.96 | +3.79% | 599,648 |
| 2026-06-23 | 69.70 | 71.68 | 69.32 | 71.26 | +0.08% | 346,002 |
| 2026-06-22 | 71.60 | 71.78 | 70.52 | 71.20 | -0.56% | 407,928 |
| 2026-06-19 | 72.50 | 72.72 | 71.54 | 71.60 | -1.54% | 959,071 |
| 2026-06-18 | 70.96 | 73.06 | 70.64 | 72.72 | +1.42% | 587,924 |
| 2026-06-17 | 70.20 | 72.02 | 70.20 | 71.70 | +1.27% | 503,810 |
| 2026-06-16 | 71.00 | 71.02 | 70.08 | 70.80 | +0.23% | 432,509 |
| 2026-06-15 | 71.48 | 71.82 | 70.64 | 70.64 | +0.14% | 328,003 |
| 2026-06-12 | 70.60 | 71.50 | 70.18 | 70.54 | +0.37% | 366,329 |
| 2026-06-11 | 70.32 | 70.82 | 69.82 | 70.28 | -0.65% | 397,438 |
| 2026-06-10 | 70.00 | 70.74 | 69.26 | 70.74 | +0.28% | 341,497 |
| 2026-06-09 | 68.50 | 71.10 | 68.40 | 70.54 | +2.47% | 392,168 |
| 2026-06-08 | 69.80 | 70.06 | 68.68 | 68.84 | -1.66% | 318,878 |
| 2026-06-05 | 67.82 | 70.08 | 67.70 | 70.00 | +3.61% | 586,789 |
| 2026-06-04 | 67.50 | 68.30 | 67.08 | 67.56 | +0.39% | 308,355 |
| 2026-06-03 | 68.00 | 68.24 | 67.30 | 67.30 | -1.44% | 411,567 |
| 2026-06-02 | 68.44 | 69.68 | 67.82 | 68.28 | -0.50% | 484,897 |
| 2026-06-01 | 69.50 | 69.82 | 68.48 | 68.62 | -0.81% | 723,001 |
| 2026-05-29 | 73.00 | 73.00 | 68.56 | 69.18 | -3.54% | 1,640,960 |
| 2026-05-28 | 72.80 | 73.28 | 71.72 | 71.72 | -2.08% | 427,620 |
| 2026-05-27 | 72.12 | 73.84 | 72.12 | 73.24 | +2.06% | 541,049 |
| 2026-05-26 | 72.82 | 72.92 | 71.32 | 71.76 | -1.32% | 344,750 |
| 2026-05-25 | 72.82 | 73.46 | 72.72 | 72.72 | +0.25% | 174,354 |
| 2026-05-22 | 73.22 | 73.32 | 72.02 | 72.54 | +0.06% | 331,951 |
| 2026-05-21 | 72.00 | 72.72 | 71.82 | 72.50 | +0.69% | 288,836 |
| 2026-05-20 | 69.52 | 72.34 | 69.52 | 72.00 | +2.01% | 371,258 |
| 2026-05-19 | 70.56 | 71.02 | 69.82 | 70.58 | +0.48% | 376,071 |
| 2026-05-18 | 69.34 | 70.86 | 69.10 | 70.24 | +0.26% | 673,948 |
| 2026-05-15 | 70.22 | 70.86 | 69.68 | 70.06 | -0.74% | 442,243 |
| 2026-05-14 | 70.50 | 70.74 | 70.12 | 70.58 | +1.00% | 378,602 |
| 2026-05-13 | 70.42 | 70.60 | 69.70 | 69.88 | -1.36% | 475,618 |
| 2026-05-12 | 69.94 | 71.10 | 69.78 | 70.84 | +1.00% | 391,791 |
| 2026-05-11 | 71.68 | 71.80 | 70.00 | 70.14 | -2.72% | 452,561 |
| 2026-05-08 | 72.50 | 72.86 | 71.90 | 72.10 | -0.93% | 292,682 |
| 2026-05-07 | 72.98 | 73.36 | 72.32 | 72.78 | +0.66% | 458,693 |
| 2026-05-06 | 72.00 | 73.14 | 71.62 | 72.30 | +1.83% | 312,491 |
| 2026-05-05 | 70.32 | 71.08 | 70.28 | 71.00 | +0.88% | 384,297 |
| 2026-05-04 | 70.62 | 71.08 | 70.22 | 70.38 | -0.28% | 277,432 |
| 2026-04-30 | 69.38 | 70.68 | 69.16 | 70.58 | +0.60% | 433,260 |
| 2026-04-29 | 71.60 | 71.68 | 70.16 | 70.16 | -2.85% | 515,227 |
| 2026-04-28 | 72.00 | 72.54 | 71.80 | 72.22 | -0.11% | 279,266 |
| 2026-04-27 | 72.00 | 72.60 | 71.58 | 72.30 | +0.22% | 402,354 |
| 2026-04-24 | 72.62 | 73.42 | 72.14 | 72.14 | -2.65% | 434,039 |
| 2026-04-23 | 74.10 | 75.10 | 73.80 | 74.10 | +0.05% | 334,146 |
| 2026-04-22 | 74.06 | 75.92 | 74.06 | 74.06 | -0.86% | 580,248 |
| 2026-04-21 | 76.86 | 77.34 | 74.56 | 74.70 | -3.46% | 1,104,489 |
| 2026-04-20 | 77.26 | 78.20 | 77.06 | 77.38 | -1.48% | 374,862 |
| 2026-04-17 | 76.80 | 79.18 | 76.80 | 78.54 | +2.83% | 411,103 |
| 2026-04-16 | 76.80 | 77.46 | 76.34 | 76.38 | -0.13% | 294,278 |
| 2026-04-15 | 76.20 | 76.48 | 75.62 | 76.48 | +0.79% | 302,497 |
| 2026-04-14 | 74.98 | 76.08 | 74.80 | 75.88 | +1.44% | 319,502 |
| 2026-04-13 | 74.38 | 74.80 | 74.00 | 74.80 | -0.66% | 362,080 |
| 2026-04-10 | 75.54 | 76.34 | 75.30 | 75.30 | -0.53% | 346,053 |
| 2026-04-09 | 75.66 | 75.82 | 74.74 | 75.70 | -0.42% | 322,273 |
| 2026-04-08 | 76.80 | 77.36 | 75.86 | 76.02 | +3.29% | 588,965 |
| 2026-04-07 | 76.40 | 76.72 | 73.28 | 73.60 | -2.57% | 404,886 |
| 2026-04-02 | 75.14 | 75.98 | 74.94 | 75.54 | -0.74% | 341,236 |
| 2026-04-01 | 77.86 | 77.86 | 76.10 | 76.10 | -0.63% | 704,236 |
| 2026-03-31 | 77.10 | 77.22 | 76.00 | 76.58 | +0.21% | 504,629 |
| 2026-03-30 | 75.08 | 76.42 | 74.32 | 76.42 | +2.17% | 618,025 |
| 2026-03-27 | 75.00 | 75.46 | 74.80 | 74.80 | -0.56% | 472,996 |
| 2026-03-26 | 74.80 | 76.02 | 74.60 | 75.22 | +0.35% | 500,771 |
| 2026-03-25 | 74.38 | 75.28 | 73.92 | 74.96 | +1.76% | 725,775 |
| 2026-03-24 | 72.98 | 74.14 | 72.78 | 73.66 | +1.49% | 486,417 |
| 2026-03-23 | 71.50 | 74.18 | 71.10 | 72.58 | -0.22% | 633,288 |
| 2026-03-20 | 73.64 | 73.94 | 72.70 | 72.74 | -0.14% | 1,125,598 |
| 2026-03-19 | 73.48 | 73.54 | 72.06 | 72.84 | -1.91% | 782,243 |
| 2026-03-18 | 74.00 | 75.46 | 73.56 | 74.26 | -0.40% | 650,679 |
| 2026-03-17 | 76.58 | 76.66 | 74.28 | 74.56 | -2.41% | 876,149 |
| 2026-03-16 | 77.64 | 77.96 | 76.14 | 76.40 | -2.60% | 577,953 |
| 2026-03-13 | 77.66 | 78.94 | 77.64 | 78.44 | -0.48% | 286,573 |
| 2026-03-12 | 78.34 | 79.68 | 77.84 | 78.82 | -0.33% | 446,230 |
| 2026-03-11 | 80.02 | 80.84 | 78.92 | 79.08 | -1.81% | 571,463 |
| 2026-03-10 | 80.22 | 81.40 | 80.08 | 80.54 | -0.54% | 546,684 |
| 2026-03-09 | 84.08 | 84.10 | 80.98 | 80.98 | -3.71% | 464,047 |
| 2026-03-06 | 82.00 | 85.00 | 81.88 | 84.10 | +1.89% | 725,005 |
| 2026-03-05 | 83.38 | 84.20 | 81.82 | 82.54 | -1.41% | 683,844 |
| 2026-03-04 | 84.30 | 85.08 | 82.92 | 83.72 | +0.07% | 917,950 |
| 2026-03-03 | 94.80 | 94.80 | 83.44 | 83.66 | -20.13% | 2,669,596 |
| 2026-03-02 | 105.40 | 105.85 | 103.55 | 104.75 | -2.69% | 411,396 |
| 2026-02-27 | 105.35 | 107.65 | 105.35 | 107.65 | +1.70% | 321,539 |
| 2026-02-26 | 105.30 | 106.95 | 105.05 | 105.85 | +0.19% | 243,233 |
| 2026-02-25 | 105.05 | 108.20 | 103.60 | 105.65 | -3.69% | 548,452 |
| 2026-02-24 | 108.15 | 110.15 | 108.10 | 109.70 | +1.76% | 366,617 |
| 2026-02-23 | 106.50 | 108.55 | 106.25 | 107.80 | +1.22% | 223,557 |
| 2026-02-20 | 105.60 | 106.70 | 105.15 | 106.50 | -0.05% | 306,463 |
| 2026-02-19 | 105.95 | 106.95 | 105.55 | 106.55 | +0.24% | 201,870 |
| 2026-02-18 | 105.70 | 106.70 | 105.45 | 106.30 | +0.28% | 192,718 |
| 2026-02-17 | 105.20 | 107.70 | 105.20 | 106.00 | +0.47% | 259,642 |
| 2026-02-16 | 106.65 | 107.30 | 105.35 | 105.50 | -0.94% | 308,481 |
| 2026-02-13 | 103.50 | 107.25 | 103.30 | 106.50 | +1.28% | 504,657 |
| 2026-02-12 | 104.40 | 105.25 | 103.35 | 105.15 | +1.30% | 276,544 |
| 2026-02-11 | 104.70 | 104.90 | 103.45 | 103.80 | -0.91% | 235,363 |
| 2026-02-10 | 103.15 | 104.75 | 102.70 | 104.75 | +2.10% | 247,394 |
| 2026-02-09 | 102.85 | 103.40 | 102.40 | 102.60 | -0.68% | 183,000 |
| 2026-02-06 | 102.50 | 104.40 | 102.20 | 103.30 | -1.29% | 333,076 |
| 2026-02-05 | 105.25 | 105.30 | 102.50 | 104.65 | +0.67% | 404,260 |
| 2026-02-04 | 99.90 | 104.00 | 99.56 | 103.95 | +4.60% | 576,054 |
| 2026-02-03 | 98.76 | 99.46 | 97.68 | 99.38 | +0.89% | 228,280 |
| 2026-02-02 | 102.30 | 102.30 | 98.50 | 98.50 | -1.94% | 307,595 |
| 2026-01-30 | 99.22 | 100.45 | 99.00 | 100.45 | +1.44% | 392,421 |
| 2026-01-29 | 97.44 | 99.02 | 97.06 | 99.02 | +1.50% | 459,037 |
| 2026-01-28 | 96.14 | 97.56 | 95.30 | 97.56 | +0.85% | 356,677 |
| 2026-01-27 | 97.14 | 97.42 | 95.54 | 96.74 | -0.74% | 360,937 |
| 2026-01-26 | 97.00 | 98.10 | 96.44 | 97.46 | +0.29% | 206,622 |
| 2026-01-23 | 98.44 | 98.76 | 96.54 | 97.18 | -1.70% | 390,076 |
| 2026-01-22 | 99.64 | 99.70 | 97.82 | 98.86 | +0.26% | 305,208 |
| 2026-01-21 | 98.12 | 98.70 | 97.52 | 98.60 | +1.40% | 212,645 |
| 2026-01-20 | 96.44 | 97.50 | 96.08 | 97.24 | +0.66% | 369,023 |
| 2026-01-19 | 97.90 | 97.92 | 96.60 | 96.60 | -1.81% | 242,839 |
| 2026-01-16 | 97.76 | 98.94 | 97.70 | 98.38 | +0.26% | 306,918 |
| 2026-01-15 | 98.96 | 99.02 | 97.70 | 98.12 | -0.41% | 282,036 |
| 2026-01-14 | 97.94 | 98.52 | 96.90 | 98.52 | +0.96% | 319,742 |
| 2026-01-13 | 98.00 | 98.98 | 97.58 | 97.58 | -0.39% | 409,460 |
| 2026-01-12 | 96.10 | 97.96 | 95.76 | 97.96 | +3.12% | 555,990 |
| 2026-01-09 | 93.76 | 95.06 | 93.70 | 95.00 | +2.22% | 280,859 |
| 2026-01-08 | 91.04 | 92.94 | 91.04 | 92.94 | +1.22% | 228,828 |
| 2026-01-07 | 94.60 | 94.60 | 91.04 | 91.82 | -3.37% | 577,354 |
| 2026-01-06 | 93.12 | 96.08 | 92.60 | 95.02 | +1.26% | 286,064 |
| 2026-01-05 | 92.64 | 94.54 | 92.48 | 93.84 | +1.10% | 239,867 |
| 2026-01-02 | 96.46 | 96.60 | 92.34 | 92.82 | -0.92% | 342,248 |
| 2025-12-30 | 93.00 | 93.68 | 92.72 | 93.68 | +0.58% | 170,605 |
| 2025-12-29 | 92.90 | 93.52 | 92.70 | 93.14 | +0.54% | 147,873 |
| 2025-12-23 | 93.00 | 93.50 | 92.32 | 92.64 | -0.45% | 255,247 |
| 2025-12-22 | 92.90 | 93.40 | 92.14 | 93.06 | -0.77% | 235,321 |
| 2025-12-19 | 94.10 | 95.06 | 93.28 | 93.78 | -0.53% | 502,833 |
| 2025-12-18 | 94.88 | 95.10 | 93.72 | 94.28 | -0.57% | 214,769 |
| 2025-12-17 | 93.50 | 95.04 | 93.08 | 94.82 | +1.46% | 229,456 |
| 2025-12-16 | 94.38 | 95.00 | 93.46 | 93.46 | -0.57% | 344,399 |
| 2025-12-15 | 93.44 | 94.20 | 93.44 | 94.00 | +0.60% | 289,099 |
| 2025-12-12 | 93.18 | 94.10 | 92.68 | 93.44 | -0.49% | 238,367 |
| 2025-12-11 | 93.06 | 95.70 | 91.70 | 93.90 | +1.16% | 509,626 |
| 2025-12-10 | 91.36 | 92.96 | 90.90 | 92.82 | +1.44% | 361,569 |
| 2025-12-09 | 88.00 | 92.28 | 88.00 | 91.50 | +3.88% | 556,018 |
| 2025-12-08 | 90.04 | 90.48 | 88.08 | 88.08 | -2.97% | 314,425 |
| 2025-12-05 | 90.30 | 91.16 | 90.08 | 90.78 | +0.04% | 449,570 |
| 2025-12-04 | 90.28 | 91.62 | 90.28 | 90.74 | +0.15% | 219,047 |
| 2025-12-03 | 90.60 | 91.30 | 90.22 | 90.60 | -0.33% | 202,477 |
| 2025-12-02 | 92.06 | 92.14 | 90.12 | 90.90 | -0.85% | 287,810 |
| 2025-12-01 | 92.56 | 93.24 | 91.48 | 91.68 | -1.06% | 301,524 |
| 2025-11-28 | 92.52 | 92.98 | 92.38 | 92.66 | +0.35% | 340,482 |
| 2025-11-27 | 92.30 | 92.74 | 91.78 | 92.34 | +0.30% | 145,415 |
| 2025-11-26 | 92.40 | 92.76 | 91.48 | 92.06 | -0.09% | 300,311 |
| 2025-11-25 | 90.10 | 92.20 | 89.52 | 92.14 | +2.04% | 310,957 |
| 2025-11-24 | 90.04 | 91.06 | 89.78 | 90.30 | +1.23% | 540,051 |
| 2025-11-21 | 87.74 | 89.58 | 87.70 | 89.20 | +1.64% | 366,380 |
| 2025-11-20 | 88.98 | 89.26 | 87.34 | 87.76 | -1.04% | 318,083 |
| 2025-11-19 | 88.90 | 89.46 | 88.68 | 88.68 | -0.38% | 174,930 |
| 2025-11-18 | 89.42 | 89.84 | 88.84 | 89.02 | -1.15% | 249,272 |
| 2025-11-17 | 91.40 | 91.52 | 90.04 | 90.06 | -1.31% | 250,568 |
| 2025-11-14 | 92.02 | 92.26 | 90.84 | 91.26 | -0.89% | 248,454 |
| 2025-11-13 | 94.00 | 94.28 | 91.92 | 92.08 | -1.67% | 241,560 |
| 2025-11-12 | 94.22 | 94.66 | 93.64 | 93.64 | -0.23% | 226,122 |
| 2025-11-11 | 93.24 | 94.60 | 93.06 | 93.86 | +1.23% | 154,269 |
| 2025-11-10 | 94.00 | 94.48 | 92.50 | 92.72 | -0.92% | 198,589 |
| 2025-11-07 | 93.16 | 93.92 | 92.66 | 93.58 | +0.32% | 413,299 |
| 2025-11-06 | 93.54 | 94.42 | 92.90 | 93.28 | -0.13% | 571,171 |
| 2025-11-05 | 92.88 | 93.42 | 92.68 | 93.40 | +0.60% | 309,860 |
| 2025-11-04 | 91.00 | 92.94 | 90.94 | 92.84 | +1.46% | 289,844 |
| 2025-11-03 | 91.22 | 92.22 | 90.88 | 91.50 | -0.24% | 245,571 |
| 2025-10-31 | 92.20 | 92.62 | 91.48 | 91.72 | -0.28% | 352,902 |
| 2025-10-30 | 91.50 | 92.18 | 91.00 | 91.98 | +0.55% | 216,387 |
| 2025-10-29 | 92.10 | 92.38 | 90.72 | 91.48 | -1.08% | 265,519 |
| 2025-10-28 | 94.12 | 94.66 | 92.48 | 92.48 | -1.60% | 286,563 |
| 2025-10-27 | 94.56 | 94.76 | 92.92 | 93.98 | -1.03% | 351,874 |
| 2025-10-24 | 96.22 | 96.58 | 94.50 | 94.96 | -1.49% | 471,056 |
| 2025-10-23 | 95.00 | 97.38 | 95.00 | 96.40 | +0.29% | 779,501 |
| 2025-10-22 | 95.00 | 96.20 | 93.98 | 96.12 | +0.48% | 403,425 |
| 2025-10-21 | 96.22 | 96.34 | 95.20 | 95.66 | -0.50% | 273,277 |
| 2025-10-20 | 94.92 | 96.24 | 94.92 | 96.14 | +1.26% | 368,583 |
| 2025-10-17 | 93.22 | 95.50 | 93.08 | 94.94 | +1.65% | 404,368 |
| 2025-10-16 | 92.68 | 93.44 | 92.30 | 93.40 | +1.10% | 294,590 |
| 2025-10-15 | 91.40 | 92.42 | 91.40 | 92.38 | +1.90% | 306,616 |
| 2025-10-14 | 90.52 | 91.56 | 90.44 | 90.66 | +0.47% | 253,750 |
| 2025-10-13 | 90.98 | 91.06 | 90.18 | 90.24 | -0.22% | 165,709 |
| 2025-10-10 | 91.56 | 91.90 | 90.26 | 90.44 | -0.33% | 252,006 |
| 2025-10-09 | 91.90 | 91.90 | 90.34 | 90.74 | -1.24% | 323,283 |
| 2025-10-08 | 91.58 | 92.00 | 90.72 | 91.88 | +0.17% | 272,616 |
| 2025-10-07 | 91.00 | 91.78 | 90.98 | 91.72 | +0.99% | 248,930 |
| 2025-10-06 | 90.56 | 91.14 | 90.04 | 90.82 | +0.33% | 321,539 |
| 2025-10-03 | 90.70 | 90.90 | 90.04 | 90.52 | -0.29% | 229,642 |
| 2025-10-02 | 89.02 | 90.78 | 88.86 | 90.78 | +2.34% | 345,715 |
| 2025-10-01 | 89.10 | 89.82 | 88.46 | 88.70 | -0.34% | 260,650 |
| 2025-09-30 | 88.04 | 89.42 | 87.98 | 89.00 | +0.59% | 239,866 |
| 2025-09-29 | 88.42 | 88.92 | 87.68 | 88.48 | +0.07% | 223,869 |
| 2025-09-26 | 87.76 | 88.42 | 87.02 | 88.42 | +1.28% | 363,653 |
| 2025-09-25 | 88.16 | 89.14 | 87.30 | 87.30 | -1.22% | 414,379 |
| 2025-09-24 | 89.42 | 89.56 | 88.30 | 88.38 | -1.30% | 481,163 |
| 2025-09-23 | 88.88 | 90.02 | 88.46 | 89.54 | +0.65% | 312,350 |
| 2025-09-22 | 90.00 | 90.50 | 88.96 | 88.96 | -1.00% | 311,924 |
| 2025-09-19 | 91.08 | 91.20 | 89.70 | 89.86 | -1.79% | 1,260,996 |
| 2025-09-18 | 92.76 | 92.96 | 90.44 | 91.50 | -1.70% | 385,618 |
| 2025-09-17 | 91.62 | 93.08 | 91.34 | 93.08 | +1.02% | 687,526 |
| 2025-09-16 | 92.36 | 93.70 | 91.96 | 92.14 | -2.66% | 382,384 |
| 2025-09-15 | 94.66 | 95.36 | 94.20 | 94.66 | +0.28% | 232,972 |
| 2025-09-12 | 94.96 | 95.18 | 94.38 | 94.40 | -0.11% | 318,207 |
| 2025-09-11 | 95.80 | 96.08 | 94.50 | 94.50 | -0.98% | 347,130 |
| 2025-09-10 | 97.00 | 97.80 | 95.36 | 95.44 | -2.21% | 311,734 |
| 2025-09-09 | 97.90 | 99.48 | 97.60 | 97.60 | -0.35% | 311,178 |
| 2025-09-08 | 96.98 | 97.94 | 96.42 | 97.94 | +0.64% | 279,577 |
| 2025-09-05 | 98.98 | 98.98 | 96.90 | 97.32 | -1.60% | 338,074 |
| 2025-09-04 | 98.10 | 99.44 | 98.02 | 98.90 | +0.92% | 328,418 |
| 2025-09-03 | 97.76 | 98.14 | 97.10 | 98.00 | +0.43% | 176,464 |
| 2025-09-02 | 97.34 | 99.82 | 96.74 | 97.58 | -0.16% | 346,890 |
| 2025-09-01 | 98.56 | 99.00 | 97.54 | 97.74 | -0.51% | 120,153 |
| 2025-08-29 | 99.24 | 99.66 | 98.24 | 98.24 | -1.09% | 254,680 |
| 2025-08-28 | 99.14 | 100.40 | 99.06 | 99.32 | +0.40% | 180,382 |
| 2025-08-27 | 98.76 | 99.36 | 98.72 | 98.92 | +0.24% | 132,323 |
| 2025-08-26 | 98.50 | 100.05 | 98.40 | 98.68 | -0.50% | 780,161 |
| 2025-08-25 | 99.40 | 100.25 | 98.96 | 99.18 | -0.38% | 193,091 |
| 2025-08-22 | 100.45 | 100.95 | 99.28 | 99.56 | -1.18% | 259,576 |
| 2025-08-21 | 102.85 | 102.85 | 100.25 | 100.75 | -2.14% | 307,050 |
| 2025-08-20 | 103.05 | 103.40 | 101.75 | 102.95 | +0.05% | 219,629 |
| 2025-08-19 | 102.65 | 103.55 | 102.55 | 102.90 | +0.19% | 218,255 |
| 2025-08-18 | 101.85 | 102.80 | 101.65 | 102.70 | +0.88% | 343,880 |
| 2025-08-15 | 101.10 | 103.25 | 101.10 | 101.80 | +0.69% | 386,700 |
| 2025-08-14 | 102.65 | 102.65 | 100.85 | 101.10 | +0.00% | 402,891 |
| 2025-08-13 | 98.34 | 101.40 | 98.34 | 101.10 | +2.45% | 382,472 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.23%). Worst month: Mar (-19.13%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Beiersdorf Aktiengesellschaft's (BEI.DE) latest close?
81.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is BEI.DE's 52-week high and low?
110.15 high and 67.08 low over the trailing 52 weeks, as of 2026-08-07.
What is Beiersdorf Aktiengesellschaft's strongest and weakest month historically?
Historically, BEI.DE's strongest calendar month has been Jan (average +6.23%) and its weakest Mar (average -19.13%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.