Free Trial

Beiersdorf Aktiengesellschaft (BEI) Stock Chart & Stock Price History

→ World’s biggest multibillionaire investor is buying THIS by the ton [picture] (From Stansberry Research) (Ad)
Free BEI Stock Alerts
€138.60
+1.00 (+0.73%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlinesSustainability

Beiersdorf Aktiengesellschaft Stock Price Performance

5 Day
Performance
+2.06%
1 Month
Performance
+4.21%
3 Month
Performance
+4.68%
6 Month
Performance
+13.51%
Year-To-Date
Performance
+2.14%
1 Year
Performance
+10.61%
Receive BEI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beiersdorf Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

BEI Stock Chart for Thursday, April, 25, 2024

BEI Chart by TradingView

Beiersdorf Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024€136.40€137.60
+0.88%		€138.80€136.80288,391 shs$31.21 billion
04/23/2024€135.25€136.40
+0.85%		€137.45€136.40230,757 shs$30.94 billion
04/22/2024€135.80€135.25
-0.41%		€136.55€134.0079,106 shs$30.68 billion
04/19/2024€133.95€135.60
+1.23%		€135.95€134.35323,586 shs$30.76 billion
04/18/2024€133.85€133.95
+0.07%		€136.60€133.55268,590 shs$30.38 billion
04/17/2024€132.40€133.85
+1.10%		€135.20€132.80504,524 shs$30.36 billion
04/16/2024€131.15€132.40
+0.95%		€132.70€130.80323,146 shs$30.03 billion
04/15/2024€131.15€131.15€132.20€130.65261,606 shs$29.75 billion
04/12/2024€129.45€130.80
+1.04%		€131.25€129.35292,930 shs$29.67 billion
04/11/2024€129.20€129.45
+0.19%		€130.40€128.90191,374 shs$29.36 billion
04/10/2024€129.65€129.20
-0.35%		€129.60€128.55168,673 shs$29.31 billion
04/09/2024€130.35€129.65
-0.54%		€130.25€129.10217,079 shs$29.41 billion
04/08/2024€130.35€130.35€131.05€130.00169,609 shs$29.57 billion
04/05/2024€129.85€130.90
+0.81%		€131.10€129.45165,599 shs$29.69 billion
04/04/2024€132.40€129.85
-1.93%		€132.35€129.65308,810 shs$29.45 billion
04/03/2024€134.95€132.40
-1.89%		€135.30€132.40273,972 shs$30.03 billion
04/02/2024€134.95€134.95€136.00€134.75224,839 shs$30.61 billion
04/01/2024€134.95€134.95€136.00€134.75224,839 shs$30.61 billion
03/29/2024€135.65€134.95
-0.52%		€136.00€134.75224,839 shs$30.61 billion
03/28/2024€134.25€135.65
+1.04%		€136.55€134.75243,705 shs$30.77 billion
03/27/2024€134.25€134.25€134.65€132.85242,646 shs$30.45 billion
03/26/2024€133.00€134.25
+0.94%		€134.65€132.85242,646 shs$30.45 billion
03/25/2024€133.00€133.00€134.05€132.85234,936 shs$30.17 billion
03/22/2024€133.10€132.75
-0.26%		€133.25€131.70194,137 shs$30.11 billion
03/21/2024€133.50€133.10
-0.30%		€133.60€132.20211,457 shs$30.19 billion
03/20/2024€133.50€133.50€133.65€132.15245,525 shs$30.28 billion
03/19/2024€134.05€133.50
-0.41%		€134.75€133.30191,276 shs$30.28 billion
03/18/2024€134.05€134.05€135.35€133.25508,397 shs$30.41 billion
03/15/2024€136.65€135.20
-1.06%		€137.00€134.20280,529 shs$30.67 billion
03/14/2024€135.75€136.65
+0.66%		€136.95€135.55226,552 shs$30.99 billion
03/13/2024€135.90€135.75
-0.11%		€136.35€134.40134,841 shs$30.79 billion
03/12/2024€135.05€135.90
+0.63%		€136.30€134.95205,760 shs$30.82 billion
03/11/2024€135.05€135.05€135.05€133.00295,813 shs$30.63 billion
03/08/2024€132.90€132.90€133.00€130.45179,299 shs$30.14 billion
03/07/2024€131.65€132.90
+0.95%		€133.00€130.45179,299 shs$30.14 billion
03/06/2024€133.05€131.65
-1.05%		€133.35€131.20230,158 shs$29.86 billion
03/05/2024€132.70€133.05
+0.26%		€133.10€131.70201,286 shs$30.18 billion
03/04/2024€132.70€132.70€133.65€131.85392,914 shs$30.10 billion
03/01/2024€137.70€132.55
-3.74%		€134.45€129.30964,393 shs$30.06 billion
02/29/2024€139.10€137.70
-1.01%		€139.40€136.85265,884 shs$31.23 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
02/28/2024€139.10€139.10€141.45€138.60227,081 shs$31.55 billion
02/27/2024€140.75€139.10
-1.17%		€141.45€138.60227,081 shs$31.55 billion
02/26/2024€140.75€140.75€141.25€139.85194,526 shs$31.92 billion
02/23/2024€139.55€140.60
+0.75%		€141.10€139.50201,525 shs$31.89 billion
02/22/2024€139.05€139.55
+0.36%		€140.15€138.15173,888 shs$31.65 billion
02/21/2024€136.45€139.05
+1.91%		€139.55€136.25283,030 shs$31.54 billion
02/20/2024€137.25€136.45
-0.58%		€137.15€135.80204,409 shs$30.95 billion
02/19/2024€137.25€137.25€138.00€137.05335,409 shs$31.13 billion
02/16/2024€137.25€137.15
-0.07%		€138.00€136.55219,393 shs$31.11 billion
02/15/2024€138.00€137.25
-0.54%		€138.30€137.00232,117 shs$31.13 billion
02/14/2024€138.55€138.00
-0.40%		€138.75€137.20156,355 shs$31.30 billion
02/13/2024€138.10€138.55
+0.33%		€138.80€137.10157,286 shs$31.43 billion
02/12/2024€138.10€138.10€139.10€136.80389,870 shs$31.32 billion
02/09/2024€140.95€140.10
-0.60%		€142.05€139.60194,743 shs$31.78 billion
02/08/2024€140.95€140.95€143.15€140.65181,246 shs$31.97 billion
02/07/2024€140.45€140.95
+0.36%		€143.15€140.65181,246 shs$31.97 billion
02/06/2024€140.45€140.45€141.00€134.65391,015 shs$31.86 billion
02/05/2024€135.10€140.45
+3.96%		€141.00€134.65391,015 shs$31.86 billion
02/02/2024€135.85€136.25
+0.29%		€136.40€135.15135,403 shs$30.90 billion
02/01/2024€136.00€135.85
-0.11%		€136.85€135.80147,358 shs$30.81 billion
01/31/2024€135.60€136.00
+0.29%		€136.85€134.60188,970 shs$30.85 billion
01/30/2024€135.60€135.60€135.75€133.50188,616 shs$30.76 billion
01/29/2024€134.15€135.60
+1.08%		€135.75€133.50188,616 shs$30.76 billion
01/26/2024€132.40€133.15
+0.57%		€133.25€131.90141,303 shs$30.20 billion
01/25/2024€134.60€132.40
-1.63%		€134.80€132.25169,031 shs$30.03 billion
01/24/2024€135.20€134.60
-0.44%		€135.50€133.00166,346 shs$30.53 billion

Related Companies:
This page (ETR:BEI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The only accurate crypto trading system I know …
Weiss Ratings