Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Beiersdorf Aktiengesellschaft BDRFY

Full chart Compare
Set alert

Price alert · BDRFY

All alert types
18.61 USD +0.08 (+0.43%)

Regular-session close

18.55 Day range 18.63
15.55 52-week range 25.98
YTD
-16.10%
1 year
-13.40%

BDRFY price history

BDRFY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202618.6018.6318.5518.60+0.07+0.38%7,595
Nov 12, 202618.6918.6918.5218.53-0.22-1.17%44,200
Nov 11, 202618.6918.7818.6818.75-0.35-1.83%41,900
Nov 10, 202619.3419.3418.9519.10+0.11+0.58%36,900
Nov 9, 202618.8019.0018.7518.99+0.08+0.42%48,600
Nov 6, 202618.6519.0218.6518.91-0.28-1.46%80,500
Nov 5, 202619.0719.3719.0719.19-0.10-0.52%28,100
Nov 4, 202619.0319.2919.0319.29+0.80+4.33%31,700
Nov 3, 202618.5618.6118.4718.49-0.33-1.75%61,800
Nov 2, 202618.6918.8218.6218.82+0.34+1.84%58,600
Oct 30, 202618.4218.4818.3318.48+0.35+1.93%59,000
Oct 29, 202618.1918.1918.0118.130.000.00%54,900
Oct 28, 202617.9818.1417.9718.13+0.16+0.89%89,800
Oct 27, 202617.8118.0917.8117.97-0.63-3.39%143,200
Oct 26, 202618.6118.8518.5518.60-0.26-1.38%133,800
Oct 23, 202619.0019.0318.7618.86+0.29+1.56%315,100
Oct 22, 202618.2818.6518.2818.57+0.29+1.59%111,900
Oct 21, 202618.6218.6218.1918.28-0.13-0.71%191,700
Oct 20, 202618.3118.5418.2718.41+0.12+0.66%76,400
Oct 19, 202618.1918.3818.1918.29-0.03-0.16%147,700
Oct 16, 202618.2118.3918.1518.32+0.05+0.27%118,200
Oct 15, 202618.4318.4318.2118.27+0.18+1.00%117,400
Oct 14, 202617.9918.1117.8618.09+0.27+1.52%88,700
Oct 13, 202617.8017.8417.7617.82+0.17+0.96%212,600
Oct 12, 202617.5817.7517.5817.65+0.10+0.57%88,300
Oct 9, 202617.6617.6617.4017.55+0.03+0.17%109,500
Oct 8, 202617.2917.5217.2117.52+0.28+1.62%128,200
Oct 7, 202617.2217.3917.1817.24+0.11+0.64%112,900
Oct 6, 202617.1517.2717.0017.13+0.13+0.76%100,700
Oct 5, 202616.9217.0216.8817.00+0.03+0.18%165,800
Oct 2, 202617.0117.0316.8916.97-0.04-0.24%100,700
Oct 1, 202617.1017.2316.9317.01-0.33-1.90%252,700
Sep 30, 202617.7117.7117.3117.34-0.27-1.53%110,800
Sep 29, 202617.6717.6717.5017.61-0.25-1.40%80,400
Sep 28, 202617.5617.9417.4817.86-0.09-0.50%493,600
Sep 25, 202617.9317.9517.8117.95+0.23+1.30%117,800
Sep 24, 202617.8717.9117.5717.72+0.48+2.78%252,600
Sep 23, 202617.3717.4017.1717.24-0.24-1.37%85,000
Sep 22, 202617.4317.5517.3817.48+0.37+2.16%131,900
Sep 21, 202617.0817.1716.9717.11+0.08+0.47%177,800
Sep 18, 202617.0117.2116.9317.03-0.14-0.82%187,400
Sep 17, 202617.3717.3717.1317.17+0.12+0.70%166,500
Sep 16, 202617.3017.3017.0117.05-0.10-0.58%240,500
Sep 15, 202617.1317.2117.0417.15-0.14-0.81%263,800
Sep 14, 202617.3017.3917.1917.29+0.28+1.65%202,400
Sep 11, 202617.1817.1816.9117.01-0.01-0.06%204,500
Sep 10, 202617.1517.1816.9817.02-0.38-2.18%137,300
Sep 9, 202617.5317.5517.3217.40-0.39-2.19%57,500
Sep 8, 202617.8917.9717.7517.79+0.08+0.45%91,000
Sep 4, 202617.5717.8217.5617.71-0.12-0.67%84,900
Sep 3, 202617.9617.9617.7617.83-0.02-0.11%99,300
Sep 2, 202617.8117.9317.7617.85-0.07-0.39%142,200
Sep 1, 202618.2418.2417.9217.92-0.46-2.50%119,800
Aug 31, 202618.5018.5018.3518.38-0.27-1.45%65,200
Aug 28, 202618.8818.9218.6218.65-0.12-0.64%57,100
Aug 27, 202618.7118.8218.6818.77-0.09-0.48%55,000
Aug 26, 202618.9118.9418.8318.86+0.13+0.69%28,800
Aug 25, 202618.8618.8718.6818.73-0.24-1.27%39,900
Aug 24, 202618.9019.1418.9018.97+0.36+1.93%43,100
Aug 21, 202618.4618.6618.4618.61+0.25+1.36%43,600
Aug 20, 202618.3418.4018.2118.36+0.16+0.88%56,500
Aug 19, 202618.0018.2218.0018.20+0.37+2.08%50,000
Aug 18, 202617.8617.9717.8017.83+0.17+0.96%92,700
Aug 17, 202617.8217.8217.6417.66-0.49-2.70%141,800
Aug 14, 202618.2618.3018.1018.15-0.03-0.17%72,700

65 days, newest first. Daily bars as drawn on the BDRFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.