Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beiersdorf A G ADR (OP: BDRFY )

31.34 +0.33 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 22.93 23.14 22.93 23.14 6,500 -0.22(-0.94%)
May 30, 2019 23.21 23.36 23.21 23.36 7,371 +0.52(+2.28%)
May 29, 2019 22.78 22.86 22.78 22.84 16,153 -0.28(-1.21%)
May 28, 2019 23.18 23.21 23.09 23.12 30,618 -0.04(-0.17%)
May 24, 2019 23.16 23.20 23.08 23.16 240,900 +0.30(+1.31%)
May 23, 2019 22.71 22.88 22.70 22.86 381,524 +0.24(+1.06%)
May 22, 2019 22.59 22.72 22.59 22.62 157,817 +0.12(+0.53%)
May 21, 2019 22.44 22.50 22.30 22.50 111,983 -0.20(-0.88%)
May 20, 2019 22.54 22.70 22.54 22.70 70,989 -0.26(-1.13%)
May 17, 2019 22.89 22.96 22.89 22.96 1,300 +0.14(+0.59%)
May 16, 2019 22.87 22.87 22.79 22.82 2,151 +0.15(+0.68%)
May 15, 2019 22.45 22.67 22.45 22.67 7,221 +0.33(+1.48%)
May 14, 2019 22.33 22.40 22.28 22.34 11,509 +0.06(+0.27%)
May 13, 2019 22.21 22.33 22.20 22.28 21,283 +0.08(+0.34%)
May 10, 2019 22.19 22.24 22.16 22.20 9,800 +0.01(+0.07%)
May 09, 2019 22.20 22.22 22.07 22.19 4,871 +0.08(+0.36%)
May 08, 2019 22.09 22.11 22.02 22.11 7,419 +0.05(+0.23%)
May 07, 2019 22.24 22.24 21.96 22.06 8,161 -0.16(-0.71%)
May 06, 2019 22.04 22.24 22.04 22.22 6,083 +0.07(+0.31%)
May 03, 2019 22.04 22.15 21.99 22.15 4,600 +0.20(+0.91%)
May 02, 2019 22.09 22.09 21.86 21.95 6,192 +0.00(+0.00%)
May 01, 2019 21.94 21.95 21.94 21.95 1,539 -0.05(-0.20%)
Apr 30, 2019 21.80 22.15 21.75 22.00 19,681 +0.88(+4.14%)
Apr 29, 2019 21.09 21.12 20.94 21.12 10,709 +0.02(+0.07%)
Apr 26, 2019 21.02 21.22 21.02 21.11 9,800 +0.07(+0.31%)
Apr 25, 2019 20.86 21.05 20.86 21.04 4,418 +0.14(+0.69%)
Apr 24, 2019 20.84 21.00 20.75 20.89 9,196 -0.25(-1.21%)
Apr 23, 2019 21.02 21.18 20.99 21.15 16,371 +0.14(+0.69%)
Apr 22, 2019 21.09 21.10 21.00 21.00 1,597 -0.07(-0.31%)
Apr 18, 2019 20.83 21.16 20.83 21.07 7,000 +0.06(+0.29%)
Apr 17, 2019 20.87 21.09 20.87 21.01 2,487 +0.12(+0.60%)
Apr 16, 2019 20.95 21.04 20.77 20.89 6,905 -0.26(-1.25%)
Apr 15, 2019 21.19 21.19 21.07 21.15 10,970 -0.06(-0.28%)
Apr 12, 2019 20.99 21.42 20.96 21.21 4,800 -0.05(-0.24%)
Apr 11, 2019 21.44 21.44 21.26 21.26 4,117 -0.14(-0.65%)
Apr 10, 2019 21.40 21.45 21.39 21.40 2,468 +0.11(+0.52%)
Apr 09, 2019 21.23 21.32 21.23 21.29 10,758 +0.22(+1.07%)
Apr 08, 2019 21.05 21.11 21.05 21.07 3,139 +0.12(+0.57%)
Apr 05, 2019 20.99 21.02 20.89 20.95 6,000 -0.07(-0.36%)
Apr 04, 2019 20.95 21.04 20.95 21.02 3,712 +0.09(+0.43%)
Apr 03, 2019 21.00 21.01 20.93 20.93 1,710 -0.02(-0.07%)
Apr 02, 2019 21.05 21.05 20.89 20.95 11,776 -0.10(-0.48%)
Apr 01, 2019 21.15 21.15 21.05 21.05 2,288 +0.06(+0.29%)
Mar 29, 2019 20.88 21.07 20.88 20.98 3,700 +0.20(+0.94%)
Mar 28, 2019 20.85 21.04 20.79 20.79 3,956 +0.08(+0.39%)
Mar 27, 2019 20.63 20.97 20.63 20.71 352,963 +0.10(+0.49%)
Mar 26, 2019 20.71 20.85 20.61 20.61 502,954 +0.12(+0.59%)
Mar 25, 2019 20.62 20.63 20.49 20.49 503,190 +0.26(+1.31%)
Mar 22, 2019 20.23 20.23 20.23 500,000 +0.00(+0.00%)
Mar 21, 2019 20.30 20.30 20.23 20.23 378,385 +0.48(+2.41%)
Mar 20, 2019 19.75 19.75 19.75 500,000 +0.00(+0.00%)
Mar 19, 2019 19.75 19.75 19.75 19.75 424,669 +0.51(+2.65%)
Mar 18, 2019 19.24 19.24 19.24 359,753 +0.00(+0.00%)
Mar 15, 2019 19.24 19.24 19.24 500,000 +0.00(+0.00%)
Mar 14, 2019 19.24 19.24 19.24 300,005 +0.00(+0.00%)
Mar 13, 2019 19.24 19.24 19.24 19.24 263 -0.04(-0.18%)
Mar 12, 2019 19.27 19.27 19.27 19.27 156 -0.28(-1.41%)
Mar 08, 2019 19.55 19.55 19.55 0 +0.41(+2.17%)
Mar 05, 2019 19.14 19.14 19.14 0 +0.49(+2.60%)
Mar 04, 2019 19.10 19.14 18.65 18.65 1,172 +0.14(+0.76%)
Feb 28, 2019 18.51 18.51 18.51 0 +0.07(+0.38%)
Feb 27, 2019 18.65 18.75 18.44 18.44 41,914 -1.75(-8.67%)
Feb 26, 2019 20.35 20.35 20.19 20.19 300 -0.48(-2.32%)
Feb 25, 2019 20.75 20.75 20.67 20.67 2,416 +0.12(+0.56%)
Feb 22, 2019 20.55 20.55 20.55 108 +0.00(+0.00%)
Feb 15, 2019 20.55 20.55 20.55 0 +0.00(+0.00%)
Feb 14, 2019 20.55 20.55 20.55 20.55 351 -0.25(-1.18%)
Feb 13, 2019 20.72 20.80 20.72 20.80 500 +0.68(+3.35%)
Feb 11, 2019 20.12 20.12 20.12 0 +0.00(+0.00%)
Feb 08, 2019 20.12 20.12 20.12 20.12 900 -0.05(-0.25%)
Feb 07, 2019 20.45 20.45 20.18 20.18 1,260 +0.03(+0.12%)
Feb 06, 2019 20.15 20.15 20.15 20.15 864 +0.91(+4.73%)
Jan 29, 2019 19.24 19.24 19.24 0 +0.00(+0.00%)
Jan 28, 2019 19.24 19.24 19.24 44 +0.00(+0.00%)
Jan 25, 2019 19.24 19.24 19.24 95 +0.00(+0.00%)
Jan 24, 2019 19.24 19.24 19.24 19.24 137 -0.59(-2.98%)
Jan 23, 2019 19.83 19.83 19.83 2 +0.00(+0.00%)
Jan 22, 2019 19.83 19.83 19.83 19.83 265 -0.32(-1.59%)
Jan 18, 2019 20.15 20.15 20.15 10 +0.00(+0.00%)
Jan 17, 2019 20.15 20.15 20.15 20.15 393 +0.07(+0.35%)
Jan 15, 2019 20.08 20.08 20.08 0 -0.12(-0.59%)
Jan 14, 2019 20.20 20.20 20.20 20.20 100 -0.75(-3.58%)
Jan 11, 2019 20.95 20.95 20.95 20 +0.00(+0.00%)
Jan 09, 2019 20.95 20.95 20.95 0 +0.00(+0.00%)
Jan 03, 2019 20.95 20.95 20.95 0 +0.01(+0.06%)
Jan 02, 2019 20.94 20.94 20.94 193 -0.41(-1.93%)
Dec 31, 2018 21.35 21.35 21.35 19 +0.00(+0.00%)
Dec 28, 2018 21.35 21.35 21.35 10 +0.00(+0.00%)
Dec 24, 2018 21.35 21.35 21.35 0 +0.00(+0.00%)
Dec 20, 2018 21.35 21.35 21.35 0 +0.75(+3.64%)
Dec 19, 2018 20.60 20.60 20.60 36 +0.00(+0.00%)
Dec 18, 2018 20.60 20.60 20.60 20.60 378 -0.70(-3.29%)
Dec 17, 2018 21.30 21.30 21.30 21 +0.00(+0.00%)
Dec 14, 2018 21.30 21.30 21.30 21.30 600 -0.35(-1.62%)
Dec 13, 2018 21.65 21.65 21.65 21.65 1,155 +0.50(+2.36%)
Dec 10, 2018 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 06, 2018 21.15 21.15 21.15 0 +0.35(+1.68%)
Nov 29, 2018 20.80 20.80 20.80 0 +0.00(+0.00%)
Nov 28, 2018 20.80 20.80 20.80 61 +0.00(+0.00%)
Nov 27, 2018 20.80 20.80 20.80 10 +0.00(+0.00%)
Nov 26, 2018 20.80 20.80 20.80 20.80 129 -0.55(-2.58%)
Nov 23, 2018 21.35 21.35 21.35 21.35 100 +0.58(+2.79%)
Nov 21, 2018 20.77 20.77 20.77 0 +0.00(+0.00%)
Nov 20, 2018 20.77 20.77 20.77 7 +0.00(+0.00%)
Nov 19, 2018 20.77 20.77 20.77 20.77 140 -0.48(-2.26%)
Nov 16, 2018 21.25 21.25 21.25 21.25 300 +0.74(+3.61%)
Nov 15, 2018 20.51 20.51 20.51 1 +0.00(+0.00%)
Nov 14, 2018 20.51 20.51 20.51 30 +0.00(+0.00%)
Nov 13, 2018 20.51 20.51 20.51 20.51 605 -0.19(-0.92%)
Nov 12, 2018 20.70 20.70 20.70 20.70 274 -0.01(-0.05%)
Nov 09, 2018 20.71 20.71 20.71 8 +0.00(+0.00%)
Nov 07, 2018 20.71 20.71 20.71 0 +0.00(+0.00%)
Nov 06, 2018 20.71 20.71 20.71 20.71 166 -0.16(-0.77%)
Nov 05, 2018 20.87 20.87 20.87 103 +0.00(+0.00%)
Nov 02, 2018 20.87 20.87 20.87 20.87 1,200 -0.33(-1.56%)
Nov 01, 2018 21.20 21.20 21.20 15 +0.00(+0.00%)
Oct 30, 2018 21.20 21.20 21.20 0 +0.00(+0.00%)
Oct 29, 2018 21.20 21.20 21.20 45 +0.00(+0.00%)
Oct 26, 2018 21.20 21.20 21.20 21.20 200 -0.07(-0.33%)
Oct 25, 2018 21.27 21.27 21.27 43 +0.00(+0.00%)
Oct 24, 2018 21.27 21.27 21.27 153 +0.00(+0.00%)
Oct 23, 2018 21.27 21.27 21.27 21.27 9,490 +0.27(+1.29%)
Oct 19, 2018 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 15, 2018 21.00 21.00 21.00 0 -0.27(-1.27%)
Oct 12, 2018 21.27 21.27 21.27 18 +0.00(+0.00%)
Oct 11, 2018 21.27 21.27 21.27 49 +0.00(+0.00%)
Oct 10, 2018 21.27 21.27 21.27 21.27 217 -0.03(-0.14%)
Oct 09, 2018 21.30 21.30 21.30 21.30 374 -1.30(-5.75%)
Oct 05, 2018 22.60 22.60 22.60 0 +0.00(+0.00%)
Oct 04, 2018 22.60 22.60 22.60 57 +0.00(+0.00%)
Oct 02, 2018 22.60 22.60 22.60 0 -0.20(-0.88%)
Oct 01, 2018 22.80 22.80 22.80 22.80 1,183 +0.05(+0.22%)
Sep 28, 2018 22.75 22.75 22.75 22.75 300 +0.26(+1.16%)
Sep 25, 2018 22.49 22.49 22.49 0 +0.00(+0.00%)
Sep 21, 2018 22.49 22.49 22.49 0 +0.00(+0.00%)
Sep 20, 2018 22.49 22.49 22.49 28 +0.00(+0.00%)
Sep 19, 2018 22.49 22.49 22.49 12 +0.00(+0.00%)
Sep 18, 2018 22.49 22.49 22.49 22.49 189 -0.56(-2.43%)
Sep 17, 2018 23.05 23.05 23.05 23.05 1,900 +0.03(+0.13%)
Sep 13, 2018 23.02 23.02 23.02 0 -0.13(-0.56%)
Sep 12, 2018 22.71 23.20 22.71 23.15 623 +0.35(+1.54%)
Sep 10, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Sep 06, 2018 22.80 22.80 22.80 0 -0.20(-0.87%)
Sep 05, 2018 22.79 23.00 22.79 23.00 509 +0.08(+0.35%)
Sep 04, 2018 22.92 22.92 22.92 22.92 107 -0.48(-2.05%)
Aug 31, 2018 23.40 23.40 23.40 0 +0.58(+2.54%)
Aug 29, 2018 22.82 22.82 22.82 0 +0.00(+0.00%)
Aug 28, 2018 22.82 22.82 22.82 36 +0.00(+0.00%)
Aug 27, 2018 22.82 22.82 22.82 11 +0.00(+0.00%)
Aug 22, 2018 22.82 22.82 22.82 0 +0.23(+1.02%)
Aug 20, 2018 22.59 22.59 22.59 0 +0.00(+0.00%)
Aug 16, 2018 22.59 22.59 22.59 0 -0.21(-0.92%)
Aug 14, 2018 22.80 22.80 22.80 0 +0.26(+1.15%)
Aug 13, 2018 22.54 22.54 22.54 22.54 150 -0.56(-2.42%)
Aug 09, 2018 23.10 23.10 23.10 0 +0.00(+0.00%)
Aug 08, 2018 23.10 23.10 23.10 23.10 421 -0.20(-0.86%)
Aug 03, 2018 23.30 23.30 23.30 0 +0.00(+0.00%)
Aug 02, 2018 23.30 23.30 23.30 8 +0.00(+0.00%)
Aug 01, 2018 23.30 23.30 23.30 23.30 116 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 20, 2018 23.23 23.23 23.23 9 +0.12(+0.52%)
Jul 17, 2018 23.11 23.11 23.11 0 -0.31(-1.32%)
Jul 16, 2018 23.35 23.42 23.35 23.42 270 +0.25(+1.08%)
Jul 12, 2018 23.17 23.17 23.17 0 -0.06(-0.26%)
Jul 11, 2018 23.23 23.23 23.23 23.23 452 +0.33(+1.44%)
Jul 03, 2018 22.90 22.90 22.90 0 +0.52(+2.32%)
Jul 02, 2018 22.42 22.42 22.38 22.38 702 -0.52(-2.27%)
Jun 29, 2018 22.80 22.90 22.80 22.90 638 +0.55(+2.46%)
Jun 28, 2018 22.40 22.40 22.35 22.35 830 +0.41(+1.87%)
Jun 27, 2018 22.35 22.35 21.94 21.94 400 -0.60(-2.66%)
Jun 26, 2018 22.40 22.54 22.40 22.54 2,623 -0.38(-1.66%)
Jun 20, 2018 22.92 22.92 22.92 69 +0.04(+0.17%)
Jun 19, 2018 22.88 22.88 22.88 22.88 183 -0.12(-0.52%)
Jun 11, 2018 23.00 23.00 23.00 0 +0.40(+1.77%)
Jun 07, 2018 22.60 22.60 22.60 0 -0.16(-0.70%)
Jun 04, 2018 22.76 22.76 22.76 0 -0.24(-1.04%)
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.