Beiersdorf A G ADR (OP: BDRFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2018 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | -0.20(-0.83%) |
| Jan 31, 2018 | 23.95 | 24.00 | 23.95 | 24.00 | 2,208 | +0.35(+1.48%) |
| Jan 29, 2018 | 23.65 | 23.65 | 23.65 | 0 | -0.15(-0.63%) | |
| Jan 25, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.10(-0.42%) | |
| Jan 17, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.10(+0.42%) | |
| Jan 16, 2018 | 23.55 | 23.80 | 23.55 | 23.80 | 472 | +0.10(+0.42%) |
| Jan 11, 2018 | 23.70 | 23.70 | 23.70 | 0 | +0.10(+0.42%) | |
| Jan 10, 2018 | 23.49 | 23.60 | 23.49 | 23.60 | 13,840 | -0.33(-1.38%) |
| Jan 08, 2018 | 23.93 | 23.93 | 23.93 | 28 | +0.53(+2.26%) |
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.
