Beiersdorf A G ADR (OP: BDRFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2019 | 19.24 | 19.24 | 19.24 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 19.24 | 19.24 | 19.24 | 44 | +0.00(+0.00%) | |
| Jan 25, 2019 | 19.24 | 19.24 | 19.24 | 95 | +0.00(+0.00%) | |
| Jan 24, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 137 | -0.59(-2.98%) |
| Jan 23, 2019 | 19.83 | 19.83 | 19.83 | 2 | +0.00(+0.00%) | |
| Jan 22, 2019 | 19.83 | 19.83 | 19.83 | 19.83 | 265 | -0.32(-1.59%) |
| Jan 18, 2019 | 20.15 | 20.15 | 20.15 | 10 | +0.00(+0.00%) | |
| Jan 17, 2019 | 20.15 | 20.15 | 20.15 | 20.15 | 393 | +0.07(+0.35%) |
| Jan 15, 2019 | 20.08 | 20.08 | 20.08 | 0 | -0.12(-0.59%) | |
| Jan 14, 2019 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | -0.75(-3.58%) |
| Jan 11, 2019 | 20.95 | 20.95 | 20.95 | 20 | +0.00(+0.00%) | |
| Jan 09, 2019 | 20.95 | 20.95 | 20.95 | 0 | +0.00(+0.00%) | |
| Jan 03, 2019 | 20.95 | 20.95 | 20.95 | 0 | +0.01(+0.06%) | |
| Jan 02, 2019 | 20.94 | 20.94 | 20.94 | 193 | -0.41(-1.93%) | |
| Dec 31, 2018 | 21.35 | 21.35 | 21.35 | 19 | +0.00(+0.00%) | |
| Dec 28, 2018 | 21.35 | 21.35 | 21.35 | 10 | +0.00(+0.00%) | |
| Dec 24, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.75(+3.64%) | |
| Dec 19, 2018 | 20.60 | 20.60 | 20.60 | 36 | +0.00(+0.00%) | |
| Dec 18, 2018 | 20.60 | 20.60 | 20.60 | 20.60 | 378 | -0.70(-3.29%) |
| Dec 17, 2018 | 21.30 | 21.30 | 21.30 | 21 | +0.00(+0.00%) | |
| Dec 14, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 600 | -0.35(-1.62%) |
| Dec 13, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 1,155 | +0.50(+2.36%) |
| Dec 10, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.35(+1.68%) | |
| Nov 29, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Nov 28, 2018 | 20.80 | 20.80 | 20.80 | 61 | +0.00(+0.00%) | |
| Nov 27, 2018 | 20.80 | 20.80 | 20.80 | 10 | +0.00(+0.00%) | |
| Nov 26, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 129 | -0.55(-2.58%) |
| Nov 23, 2018 | 21.35 | 21.35 | 21.35 | 21.35 | 100 | +0.58(+2.79%) |
| Nov 21, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 20.77 | 20.77 | 20.77 | 7 | +0.00(+0.00%) | |
| Nov 19, 2018 | 20.77 | 20.77 | 20.77 | 20.77 | 140 | -0.48(-2.26%) |
| Nov 16, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 300 | +0.74(+3.61%) |
| Nov 15, 2018 | 20.51 | 20.51 | 20.51 | 1 | +0.00(+0.00%) | |
| Nov 14, 2018 | 20.51 | 20.51 | 20.51 | 30 | +0.00(+0.00%) | |
| Nov 13, 2018 | 20.51 | 20.51 | 20.51 | 20.51 | 605 | -0.19(-0.92%) |
| Nov 12, 2018 | 20.70 | 20.70 | 20.70 | 20.70 | 274 | -0.01(-0.05%) |
| Nov 09, 2018 | 20.71 | 20.71 | 20.71 | 8 | +0.00(+0.00%) | |
| Nov 07, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 20.71 | 20.71 | 20.71 | 20.71 | 166 | -0.16(-0.77%) |
| Nov 05, 2018 | 20.87 | 20.87 | 20.87 | 103 | +0.00(+0.00%) | |
| Nov 02, 2018 | 20.87 | 20.87 | 20.87 | 20.87 | 1,200 | -0.33(-1.56%) |
| Nov 01, 2018 | 21.20 | 21.20 | 21.20 | 15 | +0.00(+0.00%) | |
| Oct 30, 2018 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 21.20 | 21.20 | 21.20 | 45 | +0.00(+0.00%) | |
| Oct 26, 2018 | 21.20 | 21.20 | 21.20 | 21.20 | 200 | -0.07(-0.33%) |
| Oct 25, 2018 | 21.27 | 21.27 | 21.27 | 43 | +0.00(+0.00%) | |
| Oct 24, 2018 | 21.27 | 21.27 | 21.27 | 153 | +0.00(+0.00%) | |
| Oct 23, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 9,490 | +0.27(+1.29%) |
| Oct 19, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 21.00 | 21.00 | 21.00 | 0 | -0.27(-1.27%) | |
| Oct 12, 2018 | 21.27 | 21.27 | 21.27 | 18 | +0.00(+0.00%) | |
| Oct 11, 2018 | 21.27 | 21.27 | 21.27 | 49 | +0.00(+0.00%) | |
| Oct 10, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 217 | -0.03(-0.14%) |
| Oct 09, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 374 | -1.30(-5.75%) |
| Oct 05, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 22.60 | 22.60 | 22.60 | 57 | +0.00(+0.00%) | |
| Oct 02, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.20(-0.88%) | |
| Oct 01, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 1,183 | +0.05(+0.22%) |
| Sep 28, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 300 | +0.26(+1.16%) |
| Sep 25, 2018 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 22.49 | 22.49 | 22.49 | 0 | +0.00(+0.00%) | |
| Sep 20, 2018 | 22.49 | 22.49 | 22.49 | 28 | +0.00(+0.00%) | |
| Sep 19, 2018 | 22.49 | 22.49 | 22.49 | 12 | +0.00(+0.00%) | |
| Sep 18, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 189 | -0.56(-2.43%) |
| Sep 17, 2018 | 23.05 | 23.05 | 23.05 | 23.05 | 1,900 | +0.03(+0.13%) |
| Sep 13, 2018 | 23.02 | 23.02 | 23.02 | 0 | -0.13(-0.56%) | |
| Sep 12, 2018 | 22.71 | 23.20 | 22.71 | 23.15 | 623 | +0.35(+1.54%) |
| Sep 10, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 22.80 | 22.80 | 22.80 | 0 | -0.20(-0.87%) | |
| Sep 05, 2018 | 22.79 | 23.00 | 22.79 | 23.00 | 509 | +0.08(+0.35%) |
| Sep 04, 2018 | 22.92 | 22.92 | 22.92 | 22.92 | 107 | -0.48(-2.05%) |
| Aug 31, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.58(+2.54%) | |
| Aug 29, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 22.82 | 22.82 | 22.82 | 36 | +0.00(+0.00%) | |
| Aug 27, 2018 | 22.82 | 22.82 | 22.82 | 11 | +0.00(+0.00%) | |
| Aug 22, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.23(+1.02%) | |
| Aug 20, 2018 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 22.59 | 22.59 | 22.59 | 0 | -0.21(-0.92%) | |
| Aug 14, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.26(+1.15%) | |
| Aug 13, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 150 | -0.56(-2.42%) |
| Aug 09, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Aug 08, 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 421 | -0.20(-0.86%) |
| Aug 03, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 23.30 | 23.30 | 23.30 | 8 | +0.00(+0.00%) | |
| Aug 01, 2018 | 23.30 | 23.30 | 23.30 | 23.30 | 116 | +0.00(+0.00%) |
| Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 20, 2018 | 23.23 | 23.23 | 23.23 | 9 | +0.12(+0.52%) | |
| Jul 17, 2018 | 23.11 | 23.11 | 23.11 | 0 | -0.31(-1.32%) | |
| Jul 16, 2018 | 23.35 | 23.42 | 23.35 | 23.42 | 270 | +0.25(+1.08%) |
| Jul 12, 2018 | 23.17 | 23.17 | 23.17 | 0 | -0.06(-0.26%) | |
| Jul 11, 2018 | 23.23 | 23.23 | 23.23 | 23.23 | 452 | +0.33(+1.44%) |
| Jul 03, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.52(+2.32%) | |
| Jul 02, 2018 | 22.42 | 22.42 | 22.38 | 22.38 | 702 | -0.52(-2.27%) |
| Jun 29, 2018 | 22.80 | 22.90 | 22.80 | 22.90 | 638 | +0.55(+2.46%) |
| Jun 28, 2018 | 22.40 | 22.40 | 22.35 | 22.35 | 830 | +0.41(+1.87%) |
| Jun 27, 2018 | 22.35 | 22.35 | 21.94 | 21.94 | 400 | -0.60(-2.66%) |
| Jun 26, 2018 | 22.40 | 22.54 | 22.40 | 22.54 | 2,623 | -0.38(-1.66%) |
| Jun 20, 2018 | 22.92 | 22.92 | 22.92 | 69 | +0.04(+0.17%) | |
| Jun 19, 2018 | 22.88 | 22.88 | 22.88 | 22.88 | 183 | -0.12(-0.52%) |
| Jun 11, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.40(+1.77%) | |
| Jun 07, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.16(-0.70%) | |
| Jun 04, 2018 | 22.76 | 22.76 | 22.76 | 0 | -0.24(-1.04%) | |
| Jun 01, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | -0.15(-0.65%) |
| May 31, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 3,701 | +0.22(+0.96%) |
| May 29, 2018 | 22.93 | 22.93 | 22.93 | 24 | -0.26(-1.12%) | |
| May 23, 2018 | 23.19 | 23.19 | 23.19 | 0 | +0.21(+0.91%) | |
| May 17, 2018 | 22.98 | 22.98 | 22.98 | 0 | -0.12(-0.52%) | |
| May 16, 2018 | 23.10 | 23.10 | 23.10 | 23.10 | 106 | +0.15(+0.65%) |
| May 14, 2018 | 22.95 | 22.95 | 22.95 | 90 | -0.35(-1.50%) | |
| May 11, 2018 | 23.34 | 23.40 | 23.30 | 23.30 | 8,404 | +0.30(+1.30%) |
| May 08, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.59(+2.63%) | |
| May 03, 2018 | 22.41 | 22.41 | 22.41 | 0 | -0.24(-1.06%) | |
| Apr 26, 2018 | 22.65 | 22.65 | 22.65 | 21 | -0.05(-0.22%) | |
| Apr 04, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.38(+1.70%) | |
| Apr 03, 2018 | 22.32 | 22.32 | 22.32 | 22.32 | 130 | +0.35(+1.59%) |
| Apr 02, 2018 | 21.97 | 21.97 | 21.97 | 21.97 | 200 | -0.48(-2.14%) |
| Mar 28, 2018 | 22.45 | 22.45 | 22.45 | 0 | +0.95(+4.42%) | |
| Mar 21, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.10(+0.47%) | |
| Mar 19, 2018 | 21.40 | 21.40 | 21.40 | 50 | -0.11(-0.51%) | |
| Mar 14, 2018 | 21.51 | 21.51 | 21.51 | 33 | -0.52(-2.36%) | |
| Mar 13, 2018 | 22.03 | 22.03 | 21.84 | 22.03 | 736 | +0.20(+0.92%) |
| Mar 12, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 772 | -0.04(-0.18%) |
| Mar 09, 2018 | 21.87 | 21.87 | 21.87 | 21.87 | 733 | +0.40(+1.86%) |
| Mar 06, 2018 | 21.47 | 21.47 | 21.47 | 0 | +0.09(+0.42%) | |
| Mar 05, 2018 | 21.60 | 21.60 | 21.38 | 21.38 | 1,428 | +0.16(+0.75%) |
| Mar 02, 2018 | 21.17 | 21.22 | 21.17 | 21.22 | 12,117 | +0.07(+0.33%) |
| Mar 01, 2018 | 20.95 | 21.15 | 20.95 | 21.15 | 373 | -1.90(-8.24%) |
| Feb 26, 2018 | 23.05 | 23.05 | 23.05 | 20 | +1.07(+4.87%) | |
| Feb 22, 2018 | 21.98 | 21.98 | 21.98 | 62 | -0.52(-2.31%) | |
| Feb 21, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 184 | -0.70(-3.02%) |
| Feb 16, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.25(+1.09%) | |
| Feb 15, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 405 | +0.07(+0.33%) |
| Feb 14, 2018 | 22.88 | 22.88 | 22.88 | 22.88 | 137 | +0.23(+0.99%) |
| Feb 13, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 150 | -0.55(-2.37%) |
| Feb 06, 2018 | 23.20 | 23.20 | 23.20 | 3,595 | +0.02(+0.09%) | |
| Feb 05, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 348 | -0.11(-0.47%) |
| Feb 02, 2018 | 23.75 | 23.75 | 23.29 | 23.29 | 429 | -0.51(-2.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
