Beiersdorf A G ADR (OP: BDRFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 23.65 | 23.65 | 23.65 | 80 | +0.20(+0.85%) | |
| Dec 28, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 380 | -0.30(-1.26%) |
| Dec 26, 2017 | 23.75 | 23.75 | 23.75 | 0 | +0.10(+0.42%) | |
| Dec 20, 2017 | 23.65 | 23.65 | 23.65 | 0 | -0.25(-1.05%) | |
| Dec 19, 2017 | 23.90 | 23.90 | 23.90 | 23.90 | 461 | -0.14(-0.58%) |
| Dec 18, 2017 | 24.04 | 24.04 | 24.04 | 24.04 | 279 | +0.39(+1.65%) |
| Dec 14, 2017 | 23.65 | 23.65 | 23.65 | 0 | -0.05(-0.21%) | |
| Dec 13, 2017 | 23.70 | 23.70 | 23.70 | 23.70 | 255 | -0.10(-0.42%) |
| Dec 11, 2017 | 23.80 | 23.80 | 23.80 | 0 | -0.15(-0.63%) | |
| Dec 04, 2017 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
| Nov 30, 2017 | 23.95 | 23.95 | 23.95 | 13 | +0.45(+1.91%) | |
| Nov 29, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 302 | +0.76(+3.34%) |
| Nov 20, 2017 | 22.74 | 22.74 | 22.74 | 60 | -0.13(-0.57%) | |
| Nov 17, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 513 | +0.02(+0.09%) |
| Nov 09, 2017 | 22.85 | 22.85 | 22.85 | 10 | +0.34(+1.51%) | |
| Oct 30, 2017 | 22.51 | 22.51 | 22.51 | 0 | -0.19(-0.84%) | |
| Oct 26, 2017 | 22.70 | 22.70 | 22.70 | 99 | +1.15(+5.34%) | |
| Oct 25, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 1,098 | +0.00(+0.00%) |
| Oct 24, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 116 | -0.10(-0.46%) |
| Oct 20, 2017 | 21.65 | 21.65 | 21.65 | 0 | -0.09(-0.41%) | |
| Oct 19, 2017 | 21.88 | 21.88 | 21.73 | 21.74 | 21,773 | -0.41(-1.85%) |
| Oct 17, 2017 | 22.15 | 22.15 | 22.15 | 0 | -0.27(-1.20%) | |
| Oct 16, 2017 | 22.42 | 22.42 | 22.42 | 22.42 | 125 | +0.62(+2.84%) |
| Oct 12, 2017 | 21.80 | 21.80 | 21.80 | 0 | -0.15(-0.68%) | |
| Oct 11, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | +0.50(+2.33%) |
| Oct 09, 2017 | 21.45 | 21.45 | 21.45 | 4 | -0.15(-0.69%) | |
| Oct 05, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.24(+1.12%) | |
| Oct 03, 2017 | 21.36 | 21.36 | 21.36 | 0 | +0.06(+0.28%) | |
| Sep 26, 2017 | 21.30 | 21.30 | 21.30 | 43 | -0.57(-2.61%) | |
| Sep 21, 2017 | 21.87 | 21.87 | 21.87 | 0 | +0.05(+0.22%) | |
| Sep 14, 2017 | 21.82 | 21.82 | 21.82 | 80 | -0.28(-1.25%) | |
| Sep 13, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 221 | -0.17(-0.76%) |
| Sep 12, 2017 | 22.10 | 22.27 | 22.10 | 22.27 | 1,000 | +0.22(+1.00%) |
| Sep 07, 2017 | 22.05 | 22.05 | 22.05 | 0 | +0.55(+2.56%) | |
| Sep 05, 2017 | 21.50 | 21.50 | 21.50 | 0 | +0.39(+1.85%) | |
| Sep 01, 2017 | 21.55 | 21.55 | 21.11 | 21.11 | 239 | +0.04(+0.19%) |
| Aug 28, 2017 | 21.07 | 21.07 | 21.07 | 0 | +0.07(+0.33%) | |
| Aug 21, 2017 | 21.00 | 21.00 | 21.00 | 19 | -0.05(-0.24%) | |
| Aug 18, 2017 | 21.00 | 21.11 | 21.00 | 21.05 | 450 | +0.30(+1.45%) |
| Aug 17, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 300 | -0.40(-1.89%) |
| Aug 15, 2017 | 21.15 | 21.15 | 21.15 | 45 | -0.05(-0.24%) | |
| Aug 14, 2017 | 21.11 | 21.20 | 21.11 | 21.20 | 742 | -0.10(-0.47%) |
| Aug 08, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.10(-0.47%) | |
| Aug 04, 2017 | 21.40 | 21.40 | 21.40 | 0 | -0.05(-0.23%) | |
| Aug 02, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.30(-1.38%) | |
| Jul 31, 2017 | 21.75 | 21.75 | 21.75 | 0 | +0.15(+0.69%) | |
| Jul 19, 2017 | 21.60 | 21.60 | 21.60 | 0 | +0.15(+0.70%) | |
| Jul 13, 2017 | 21.45 | 21.45 | 21.45 | 0 | -0.03(-0.14%) | |
| Jul 12, 2017 | 21.35 | 21.48 | 21.35 | 21.48 | 370 | +0.58(+2.78%) |
| Jul 05, 2017 | 20.90 | 20.90 | 20.90 | 0 | -0.10(-0.48%) | |
| Jul 03, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
| May 22, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.05(+0.24%) | |
| May 19, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 200 | +0.36(+1.75%) |
| May 17, 2017 | 20.59 | 20.59 | 20.59 | 0 | -0.26(-1.25%) | |
| May 16, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 200 | +0.79(+3.94%) |
| May 04, 2017 | 20.06 | 20.06 | 20.06 | 0 | +0.11(+0.55%) | |
| May 02, 2017 | 19.95 | 19.95 | 19.95 | 0 | +0.17(+0.86%) | |
| Apr 28, 2017 | 19.78 | 19.78 | 19.78 | 0 | +0.15(+0.76%) | |
| Apr 27, 2017 | 19.63 | 19.63 | 19.63 | 19.63 | 451 | -0.15(-0.76%) |
| Apr 24, 2017 | 19.78 | 19.78 | 19.78 | 0 | +0.13(+0.66%) | |
| Apr 13, 2017 | 19.65 | 19.65 | 19.65 | 0 | +0.42(+2.18%) | |
| Apr 04, 2017 | 19.23 | 19.23 | 19.23 | 156 | +0.05(+0.26%) | |
| Apr 03, 2017 | 19.18 | 19.18 | 19.18 | 19.18 | 100 | +0.17(+0.89%) |
| Mar 28, 2017 | 19.01 | 19.01 | 19.01 | 0 | +0.10(+0.53%) | |
| Mar 27, 2017 | 19.00 | 19.00 | 18.91 | 18.91 | 200 | -0.06(-0.32%) |
| Mar 16, 2017 | 18.97 | 18.97 | 18.97 | 0 | +0.33(+1.77%) | |
| Mar 13, 2017 | 18.64 | 18.64 | 18.64 | 0 | +0.30(+1.64%) | |
| Mar 07, 2017 | 18.34 | 18.34 | 18.34 | 0 | -0.10(-0.54%) | |
| Mar 02, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.08(+0.41%) | |
| Feb 28, 2017 | 18.36 | 18.36 | 18.36 | 0 | -0.11(-0.57%) | |
| Feb 27, 2017 | 18.47 | 18.47 | 18.47 | 18.47 | 400 | +0.03(+0.18%) |
| Feb 23, 2017 | 18.44 | 18.44 | 18.44 | 0 | +0.36(+1.97%) | |
| Feb 22, 2017 | 18.23 | 18.23 | 18.08 | 18.08 | 200 | +0.45(+2.55%) |
| Feb 21, 2017 | 17.63 | 17.63 | 17.63 | 17.63 | 100 | -0.60(-3.29%) |
| Feb 17, 2017 | 18.23 | 18.23 | 18.23 | 0 | +0.71(+4.05%) | |
| Feb 10, 2017 | 17.52 | 17.52 | 17.52 | 0 | +0.30(+1.74%) |
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.
