Beiersdorf A G ADR (OP: BDRFY )

20.70 USD +0.20 (+0.98%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 20.57 21.02 20.57 20.70 44,199 +0.20(+0.98%)
Jan 13, 2022 20.53 20.60 20.47 20.50 50,134 -0.10(-0.49%)
Jan 12, 2022 20.45 20.62 20.45 20.60 18,755 +0.25(+1.23%)
Jan 11, 2022 20.21 20.39 20.20 20.35 92,941 +0.22(+1.07%)
Jan 10, 2022 20.01 20.16 19.95 20.13 245,632 -0.16(-0.77%)
Jan 07, 2022 20.25 20.31 20.18 20.29 70,505 +0.08(+0.40%)
Jan 06, 2022 20.27 20.30 20.19 20.21 22,682 -0.25(-1.22%)
Jan 05, 2022 20.57 20.62 20.45 20.46 46,410 -0.02(-0.10%)
Jan 04, 2022 20.46 20.54 20.46 20.48 110,820 -0.40(-1.92%)
Jan 03, 2022 20.91 21.09 20.76 20.88 107,249 +0.29(+1.41%)
Dec 31, 2021 20.10 20.75 20.10 20.59 33,565 +0.15(+0.73%)
Dec 30, 2021 20.28 20.50 20.28 20.44 72,492 -0.18(-0.88%)
Dec 29, 2021 20.61 20.64 20.56 20.62 34,003 +0.13(+0.64%)
Dec 28, 2021 20.38 20.49 20.38 20.49 68,482 +0.14(+0.69%)
Dec 27, 2021 20.37 20.43 20.33 20.35 81,170 -0.01(-0.07%)
Dec 23, 2021 20.24 20.39 20.24 20.36 60,341 -0.12(-0.56%)
Dec 22, 2021 20.34 20.54 20.33 20.48 489,785 +0.49(+2.45%)
Dec 21, 2021 19.94 20.04 19.92 19.99 96,996 -0.01(-0.04%)
Dec 20, 2021 19.99 20.05 19.93 20.00 95,704 -0.08(-0.41%)
Dec 17, 2021 20.20 20.25 20.07 20.08 104,351 -0.03(-0.15%)
Dec 16, 2021 20.20 20.21 20.05 20.11 52,697 -0.43(-2.09%)
Dec 15, 2021 20.45 20.55 20.31 20.54 90,814 -0.14(-0.70%)
Dec 14, 2021 20.72 20.78 20.59 20.68 129,100 +0.02(+0.12%)
Dec 13, 2021 20.61 20.71 20.52 20.66 124,963 -0.16(-0.77%)
Dec 10, 2021 20.72 20.86 20.72 20.82 77,114 +0.30(+1.46%)
Dec 09, 2021 20.62 20.63 20.43 20.52 213,111 -0.03(-0.15%)
Dec 08, 2021 20.61 20.62 20.47 20.55 46,495 +0.15(+0.74%)
Dec 07, 2021 20.19 20.45 20.19 20.40 146,642 +0.11(+0.54%)
Dec 06, 2021 20.20 20.30 20.20 20.29 93,305 +0.36(+1.81%)
Dec 03, 2021 19.95 20.02 19.78 19.93 80,633 -0.05(-0.25%)
Dec 02, 2021 20.08 20.12 19.84 19.98 122,345 +0.12(+0.60%)
Dec 01, 2021 20.09 20.20 19.86 19.86 85,750 -0.15(-0.77%)
Nov 30, 2021 20.17 20.17 20.13 20.01 193,716 -0.12(-0.62%)
Nov 29, 2021 20.27 20.30 20.07 20.14 114,008 -0.43(-2.09%)
Nov 26, 2021 20.60 20.63 20.50 20.57 17,164 -0.08(-0.39%)
Nov 24, 2021 20.46 21.61 20.46 20.65 37,050 -0.22(-1.05%)
Nov 23, 2021 20.83 20.89 20.73 20.87 67,887 +0.24(+1.16%)
Nov 22, 2021 20.74 20.79 20.60 20.63 95,299 -0.50(-2.37%)
Nov 19, 2021 21.23 21.25 21.10 21.13 33,509 -0.16(-0.75%)
Nov 18, 2021 21.30 21.29 21.26 21.29 61,394 -0.01(-0.05%)
Nov 17, 2021 21.40 21.48 21.26 21.30 81,943 -0.34(-1.57%)
Nov 16, 2021 21.70 21.76 21.60 21.64 53,386 -0.09(-0.41%)
Nov 15, 2021 21.86 21.86 21.70 21.73 74,608 -0.05(-0.23%)
Nov 12, 2021 21.76 21.80 21.66 21.78 78,377 +0.07(+0.32%)
Nov 11, 2021 21.92 21.92 21.64 21.71 357,576 +0.21(+0.98%)
Nov 10, 2021 21.62 21.50 42,948 -0.02(-0.09%)
Nov 09, 2021 21.58 21.62 21.51 21.52 82,824 +0.09(+0.44%)
Nov 08, 2021 21.42 21.45 21.35 21.43 85,987 -0.14(-0.64%)
Nov 05, 2021 21.52 21.58 21.47 21.57 78,252 +0.06(+0.26%)
Nov 04, 2021 21.26 21.55 21.26 21.51 39,119 -0.18(-0.85%)
Nov 03, 2021 21.68 21.71 21.58 21.69 36,350 +0.14(+0.67%)
Nov 02, 2021 21.63 21.67 21.55 21.55 34,279 -0.03(-0.14%)
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.