Beiersdorf A G ADR (OP: BDRFY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
