Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,365.08 +90.33 (+0.14%) CMC Crypto 200
1,350.95 -9.38 (-0.69%)
Beiersdorf Aktiengesellschaft (BDRFY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:58AM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 30.03 | 30.16 | 29.92 | 30.13 | 30.13 | 18,200 |
| 20 Jun 2024 | 30.07 | 30.10 | 29.97 | 29.99 | 29.99 | 10,100 |
| 18 Jun 2024 | 30.59 | 30.59 | 30.43 | 30.46 | 30.46 | 13,200 |
| 17 Jun 2024 | 31.31 | 31.43 | 31.27 | 31.35 | 31.35 | 7,800 |
| 14 Jun 2024 | 31.12 | 31.31 | 31.11 | 31.29 | 31.29 | 9,200 |
| 13 Jun 2024 | 31.18 | 31.22 | 31.14 | 31.15 | 31.15 | 50,400 |
| 12 Jun 2024 | 31.58 | 31.74 | 31.58 | 31.65 | 31.65 | 5,800 |
| 11 Jun 2024 | 30.79 | 31.04 | 30.75 | 31.03 | 31.03 | 16,300 |
| 10 Jun 2024 | 30.88 | 31.01 | 30.79 | 31.01 | 31.01 | 6,800 |
| 07 Jun 2024 | 31.32 | 31.39 | 31.24 | 31.24 | 31.24 | 11,500 |
| 06 Jun 2024 | 31.01 | 31.11 | 30.94 | 31.06 | 31.06 | 8,700 |
| 05 Jun 2024 | 31.16 | 31.40 | 31.15 | 31.40 | 31.40 | 5,900 |
| 04 Jun 2024 | 31.49 | 31.56 | 31.27 | 31.37 | 31.37 | 7,300 |
| 03 Jun 2024 | 31.45 | 31.57 | 31.42 | 31.49 | 31.49 | 6,900 |
| 31 May 2024 | 31.27 | 31.47 | 31.26 | 31.34 | 31.34 | 10,000 |
| 30 May 2024 | 31.05 | 31.09 | 30.96 | 31.01 | 31.01 | 6,300 |
| 29 May 2024 | 30.94 | 31.14 | 30.94 | 30.95 | 30.95 | 42,100 |
| 28 May 2024 | 31.37 | 31.39 | 31.17 | 31.18 | 31.18 | 13,300 |
| 24 May 2024 | 31.76 | 31.76 | 31.65 | 31.70 | 31.70 | 9,400 |
| 23 May 2024 | 31.66 | 31.66 | 31.44 | 31.52 | 31.52 | 5,900 |
| 22 May 2024 | 31.70 | 31.91 | 31.65 | 31.69 | 31.69 | 36,100 |
| 21 May 2024 | 31.67 | 31.78 | 31.61 | 31.71 | 31.71 | 21,300 |
| 20 May 2024 | 31.43 | 31.69 | 31.41 | 31.54 | 31.54 | 104,000 |
| 17 May 2024 | 31.28 | 31.47 | 31.28 | 31.39 | 31.39 | 252,600 |
| 16 May 2024 | 31.25 | 31.28 | 31.15 | 31.22 | 31.22 | 166,700 |
| 15 May 2024 | 31.35 | 31.40 | 31.25 | 31.31 | 31.31 | 181,900 |
| 14 May 2024 | 31.49 | 31.51 | 31.31 | 31.37 | 31.37 | 15,700 |
| 13 May 2024 | 31.79 | 31.85 | 31.62 | 31.65 | 31.65 | 13,600 |
| 10 May 2024 | 31.70 | 31.75 | 31.58 | 31.61 | 31.61 | 127,200 |
| 09 May 2024 | 31.53 | 31.54 | 31.44 | 31.54 | 31.54 | 10,200 |
| 08 May 2024 | 31.25 | 31.27 | 31.00 | 31.04 | 31.04 | 55,200 |
| 07 May 2024 | 31.05 | 31.11 | 30.95 | 31.01 | 31.01 | 5,700 |
| 06 May 2024 | 31.20 | 31.20 | 30.98 | 31.01 | 31.01 | 12,900 |
| 03 May 2024 | 30.87 | 30.90 | 30.69 | 30.90 | 30.90 | 9,600 |
| 02 May 2024 | 30.38 | 30.64 | 30.38 | 30.54 | 30.54 | 17,300 |
| 01 May 2024 | 30.01 | 30.09 | 29.79 | 30.09 | 30.09 | 5,800 |
| 30 Apr 2024 | 30.15 | 30.17 | 30.02 | 30.05 | 30.05 | 11,700 |
| 29 Apr 2024 | 30.02 | 30.07 | 29.88 | 29.88 | 29.88 | 10,200 |
| 26 Apr 2024 | 30.00 | 30.14 | 29.80 | 30.12 | 30.12 | 21,500 |
| 25 Apr 2024 | 29.61 | 29.97 | 29.61 | 29.85 | 29.85 | 14,300 |
| 24 Apr 2024 | 29.77 | 29.78 | 29.59 | 29.78 | 29.78 | 10,200 |
| 23 Apr 2024 | 29.63 | 29.63 | 29.41 | 29.54 | 29.54 | 15,200 |
| 22 Apr 2024 | 29.05 | 29.18 | 28.99 | 29.15 | 29.15 | 31,600 |
| 19 Apr 2024 | 29.10 | 29.10 | 28.82 | 29.02 | 29.02 | 16,900 |
| 19 Apr 2024 | 0.216 Dividend | |||||
| 18 Apr 2024 | 28.86 | 29.06 | 28.80 | 29.00 | 28.78 | 22,000 |
| 17 Apr 2024 | 28.69 | 28.69 | 28.31 | 28.54 | 28.33 | 34,400 |
| 16 Apr 2024 | 28.54 | 28.54 | 28.32 | 28.45 | 28.24 | 23,700 |
| 15 Apr 2024 | 28.10 | 28.28 | 27.96 | 27.96 | 27.75 | 30,100 |
| 12 Apr 2024 | 27.92 | 27.98 | 27.77 | 27.77 | 27.56 | 9,600 |
| 11 Apr 2024 | 28.17 | 28.19 | 27.85 | 28.06 | 27.85 | 14,600 |
| 10 Apr 2024 | 27.74 | 27.95 | 27.74 | 27.95 | 27.74 | 10,800 |
| 09 Apr 2024 | 28.13 | 28.16 | 27.96 | 28.16 | 27.95 | 24,900 |
| 08 Apr 2024 | 28.05 | 28.30 | 28.05 | 28.14 | 27.93 | 14,700 |
| 05 Apr 2024 | 28.24 | 28.28 | 28.15 | 28.26 | 28.05 | 36,400 |
| 04 Apr 2024 | 28.34 | 28.50 | 28.23 | 28.24 | 28.03 | 37,500 |
| 03 Apr 2024 | 28.27 | 28.27 | 28.07 | 28.10 | 27.89 | 9,800 |
| 02 Apr 2024 | 28.69 | 28.88 | 28.48 | 28.54 | 28.33 | 61,200 |
| 01 Apr 2024 | 29.74 | 29.74 | 28.98 | 29.64 | 29.42 | 20,400 |
| 28 Mar 2024 | 29.21 | 29.22 | 29.13 | 29.15 | 28.93 | 55,400 |
| 27 Mar 2024 | 29.50 | 29.54 | 29.34 | 29.41 | 29.19 | 77,100 |
| 26 Mar 2024 | 29.11 | 29.18 | 29.04 | 29.04 | 28.82 | 16,200 |
| 25 Mar 2024 | 28.80 | 29.00 | 28.78 | 28.86 | 28.65 | 13,200 |
| 22 Mar 2024 | 28.92 | 28.93 | 28.74 | 28.75 | 28.54 | 13,400 |
| 21 Mar 2024 | 28.74 | 28.93 | 28.66 | 28.80 | 28.59 | 12,800 |
| 20 Mar 2024 | 28.87 | 29.19 | 28.77 | 29.19 | 28.97 | 10,600 |
| 19 Mar 2024 | 28.85 | 29.14 | 28.85 | 29.00 | 28.78 | 17,800 |
| 18 Mar 2024 | 29.33 | 29.33 | 28.98 | 29.06 | 28.84 | 9,500 |
| 15 Mar 2024 | 29.15 | 29.30 | 29.09 | 29.22 | 29.00 | 25,400 |
| 14 Mar 2024 | 29.51 | 29.55 | 29.33 | 29.40 | 29.18 | 25,100 |
| 13 Mar 2024 | 29.95 | 29.98 | 29.81 | 29.98 | 29.76 | 12,100 |
| 12 Mar 2024 | 29.53 | 29.68 | 29.49 | 29.68 | 29.46 | 21,400 |
| 11 Mar 2024 | 29.72 | 29.80 | 29.56 | 29.73 | 29.51 | 22,500 |
| 08 Mar 2024 | 29.45 | 29.56 | 29.44 | 29.52 | 29.30 | 26,200 |
| 07 Mar 2024 | 28.86 | 29.15 | 28.86 | 29.15 | 28.93 | 33,700 |
| 06 Mar 2024 | 28.75 | 28.84 | 28.62 | 28.81 | 28.60 | 16,400 |
| 05 Mar 2024 | 28.62 | 28.69 | 28.55 | 28.61 | 28.40 | 18,100 |
| 04 Mar 2024 | 28.73 | 28.93 | 28.73 | 28.92 | 28.70 | 11,700 |
| 01 Mar 2024 | 28.88 | 28.91 | 28.60 | 28.88 | 28.66 | 13,900 |
| 29 Feb 2024 | 29.14 | 29.14 | 28.63 | 28.69 | 28.48 | 9,900 |
| 28 Feb 2024 | 29.72 | 29.94 | 29.66 | 29.90 | 29.68 | 10,200 |
| 27 Feb 2024 | 30.17 | 30.22 | 30.13 | 30.21 | 29.98 | 11,800 |
| 26 Feb 2024 | 30.63 | 30.66 | 30.57 | 30.59 | 30.36 | 14,300 |
| 23 Feb 2024 | 30.43 | 30.53 | 30.40 | 30.53 | 30.30 | 76,600 |
| 22 Feb 2024 | 30.47 | 30.53 | 30.35 | 30.47 | 30.24 | 28,300 |
| 21 Feb 2024 | 30.22 | 30.24 | 30.12 | 30.24 | 30.01 | 132,500 |
| 20 Feb 2024 | 29.84 | 30.18 | 29.84 | 30.04 | 29.82 | 102,200 |
| 16 Feb 2024 | 29.49 | 29.68 | 29.49 | 29.54 | 29.32 | 24,100 |
| 15 Feb 2024 | 29.49 | 29.66 | 29.49 | 29.57 | 29.35 | 18,100 |
| 14 Feb 2024 | 29.38 | 29.52 | 29.37 | 29.47 | 29.25 | 23,300 |
| 13 Feb 2024 | 29.58 | 29.67 | 29.42 | 29.48 | 29.26 | 11,500 |
| 12 Feb 2024 | 29.60 | 29.89 | 29.60 | 29.86 | 29.64 | 13,200 |
| 09 Feb 2024 | 29.76 | 29.83 | 29.62 | 29.83 | 29.61 | 36,400 |
| 08 Feb 2024 | 30.15 | 30.23 | 29.68 | 29.76 | 29.54 | 31,100 |
| 07 Feb 2024 | 30.48 | 30.49 | 30.29 | 30.40 | 30.17 | 12,900 |
| 06 Feb 2024 | 30.19 | 30.48 | 30.19 | 30.48 | 30.25 | 11,000 |
| 05 Feb 2024 | 29.22 | 30.20 | 29.22 | 30.20 | 29.98 | 13,900 |
| 02 Feb 2024 | 29.21 | 29.21 | 29.08 | 29.15 | 28.93 | 8,800 |
| 01 Feb 2024 | 29.27 | 29.70 | 29.27 | 29.63 | 29.41 | 12,500 |
| 31 Jan 2024 | 29.56 | 29.56 | 29.27 | 29.38 | 29.16 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.