Italia markets open in 7 hours 10 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0622 +0,0001 (+0,01%) Bitcoin EUR
59.991,86 +302,08 (+0,51%) CMC Crypto 200
885,54 0,00 (0,00%)
Beiersdorf Aktiengesellschaft (BEI.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 apr 2024 | 135,00 | 135,20 | 132,80 | 133,85 | 133,85 | 504.524 |
| 15 apr 2024 | 131,30 | 132,70 | 130,80 | 132,40 | 132,40 | 323.146 |
| 12 apr 2024 | 131,20 | 132,20 | 130,65 | 131,15 | 131,15 | 261.606 |
| 11 apr 2024 | 129,35 | 131,25 | 129,35 | 130,80 | 130,80 | 292.930 |
| 10 apr 2024 | 129,25 | 130,40 | 128,90 | 129,45 | 129,45 | 191.374 |
| 09 apr 2024 | 129,30 | 129,60 | 128,55 | 129,20 | 129,20 | 168.673 |
| 08 apr 2024 | 129,95 | 130,25 | 129,10 | 129,65 | 129,65 | 217.079 |
| 05 apr 2024 | 130,25 | 131,05 | 130,00 | 130,35 | 130,35 | 169.609 |
| 04 apr 2024 | 129,75 | 131,10 | 129,45 | 130,90 | 130,90 | 165.599 |
| 03 apr 2024 | 132,20 | 132,35 | 129,65 | 129,85 | 129,85 | 308.810 |
| 02 apr 2024 | 134,65 | 135,30 | 132,40 | 132,40 | 132,40 | 273.972 |
| 28 mar 2024 | 135,85 | 136,00 | 134,75 | 134,95 | 134,95 | 224.839 |
| 27 mar 2024 | 134,75 | 136,55 | 134,75 | 135,65 | 135,65 | 243.705 |
| 26 mar 2024 | 133,05 | 134,65 | 132,85 | 134,25 | 134,25 | 242.646 |
| 25 mar 2024 | 132,85 | 134,05 | 132,75 | 133,20 | 133,20 | 166.728 |
| 22 mar 2024 | 132,90 | 134,05 | 132,85 | 133,00 | 133,00 | 234.936 |
| 21 mar 2024 | 133,00 | 133,25 | 131,70 | 132,75 | 132,75 | 194.137 |
| 20 mar 2024 | 133,60 | 133,60 | 132,20 | 133,10 | 133,10 | 211.457 |
| 19 mar 2024 | 133,30 | 133,65 | 132,15 | 133,50 | 133,50 | 245.525 |
| 18 mar 2024 | 134,00 | 134,75 | 133,30 | 133,50 | 133,50 | 191.276 |
| 15 mar 2024 | 135,35 | 135,35 | 133,25 | 134,05 | 134,05 | 508.397 |
| 14 mar 2024 | 136,80 | 137,00 | 134,20 | 135,20 | 135,20 | 280.529 |
| 13 mar 2024 | 135,80 | 136,95 | 135,55 | 136,65 | 136,65 | 226.552 |
| 12 mar 2024 | 136,20 | 136,35 | 134,40 | 135,75 | 135,75 | 134.841 |
| 11 mar 2024 | 135,00 | 136,30 | 134,95 | 135,90 | 135,90 | 205.760 |
| 08 mar 2024 | 133,40 | 135,05 | 133,00 | 135,05 | 135,05 | 295.813 |
| 07 mar 2024 | 131,70 | 133,00 | 130,45 | 132,90 | 132,90 | 179.299 |
| 06 mar 2024 | 131,60 | 132,40 | 130,20 | 131,85 | 131,85 | 337.461 |
| 05 mar 2024 | 132,45 | 133,35 | 131,20 | 131,65 | 131,65 | 230.158 |
| 04 mar 2024 | 132,40 | 133,10 | 131,70 | 133,05 | 133,05 | 201.286 |
| 01 mar 2024 | 132,45 | 133,65 | 131,85 | 132,70 | 132,70 | 392.914 |
| 29 feb 2024 | 130,70 | 134,45 | 129,30 | 132,55 | 132,55 | 964.393 |
| 28 feb 2024 | 139,10 | 139,40 | 136,85 | 137,70 | 137,70 | 265.884 |
| 27 feb 2024 | 141,35 | 141,45 | 138,60 | 139,10 | 139,10 | 227.081 |
| 26 feb 2024 | 140,55 | 141,65 | 140,20 | 140,95 | 140,95 | 198.445 |
| 23 feb 2024 | 141,00 | 141,25 | 139,85 | 140,75 | 140,75 | 194.526 |
| 22 feb 2024 | 140,15 | 141,10 | 139,50 | 140,60 | 140,60 | 201.525 |
| 21 feb 2024 | 138,80 | 140,15 | 138,15 | 139,55 | 139,55 | 173.888 |
| 20 feb 2024 | 136,45 | 139,55 | 136,25 | 139,05 | 139,05 | 283.030 |
| 19 feb 2024 | 136,85 | 137,15 | 135,80 | 136,45 | 136,45 | 204.409 |
| 16 feb 2024 | 137,45 | 138,00 | 137,05 | 137,25 | 137,25 | 335.409 |
| 15 feb 2024 | 136,95 | 138,00 | 136,55 | 137,15 | 137,15 | 219.393 |
| 14 feb 2024 | 137,75 | 138,30 | 137,00 | 137,25 | 137,25 | 232.117 |
| 13 feb 2024 | 138,60 | 138,75 | 137,20 | 138,00 | 138,00 | 156.355 |
| 12 feb 2024 | 138,15 | 138,80 | 137,10 | 138,55 | 138,55 | 157.286 |
| 09 feb 2024 | 137,90 | 139,10 | 136,80 | 138,10 | 138,10 | 389.870 |
| 08 feb 2024 | 141,35 | 142,05 | 139,60 | 140,10 | 140,10 | 194.743 |
| 07 feb 2024 | 141,50 | 143,15 | 140,65 | 140,95 | 140,95 | 181.246 |
| 06 feb 2024 | 140,85 | 143,90 | 140,30 | 141,70 | 141,70 | 301.468 |
| 05 feb 2024 | 135,10 | 141,00 | 134,65 | 140,45 | 140,45 | 391.015 |
| 02 feb 2024 | 136,75 | 136,95 | 134,85 | 135,10 | 135,10 | 117.216 |
| 01 feb 2024 | 136,20 | 136,40 | 135,15 | 136,25 | 136,25 | 135.403 |
| 31 gen 2024 | 136,20 | 136,85 | 135,80 | 135,85 | 135,85 | 147.358 |
| 30 gen 2024 | 135,70 | 136,85 | 134,60 | 136,00 | 136,00 | 188.970 |
| 29 gen 2024 | 133,70 | 135,75 | 133,50 | 135,60 | 135,60 | 188.616 |
| 26 gen 2024 | 133,40 | 134,60 | 133,15 | 134,15 | 134,15 | 146.048 |
| 25 gen 2024 | 132,25 | 133,25 | 131,90 | 133,15 | 133,15 | 141.303 |
| 24 gen 2024 | 134,65 | 134,80 | 132,25 | 132,40 | 132,40 | 169.031 |
| 23 gen 2024 | 135,50 | 135,50 | 133,00 | 134,60 | 134,60 | 166.346 |
| 22 gen 2024 | 135,75 | 135,80 | 134,75 | 135,20 | 135,20 | 78.096 |
| 19 gen 2024 | 134,90 | 135,50 | 134,45 | 135,00 | 135,00 | 152.452 |
| 18 gen 2024 | 134,30 | 134,80 | 133,05 | 134,80 | 134,80 | 201.201 |
| 17 gen 2024 | 133,35 | 134,25 | 132,45 | 134,25 | 134,25 | 227.674 |
| 16 gen 2024 | 133,50 | 135,30 | 132,95 | 134,40 | 134,40 | 151.111 |
| 15 gen 2024 | 138,25 | 138,35 | 134,25 | 134,25 | 134,25 | 233.308 |
| 12 gen 2024 | 138,60 | 139,55 | 138,10 | 138,15 | 138,15 | 202.663 |
| 11 gen 2024 | 138,25 | 139,05 | 137,70 | 138,10 | 138,10 | 164.357 |
| 10 gen 2024 | 137,35 | 138,05 | 136,15 | 138,05 | 138,05 | 160.505 |
| 09 gen 2024 | 135,90 | 137,10 | 135,60 | 136,95 | 136,95 | 122.442 |
| 08 gen 2024 | 134,10 | 135,65 | 134,05 | 135,65 | 135,65 | 94.354 |
| 05 gen 2024 | 134,35 | 134,65 | 133,45 | 134,00 | 134,00 | 165.493 |
| 04 gen 2024 | 134,80 | 135,05 | 134,00 | 135,05 | 135,05 | 120.273 |
| 03 gen 2024 | 134,85 | 136,10 | 134,70 | 135,30 | 135,30 | 191.170 |
| 02 gen 2024 | 136,00 | 136,15 | 134,55 | 135,00 | 135,00 | 127.940 |
| 29 dic 2023 | 135,30 | 135,70 | 135,00 | 135,70 | 135,70 | 84.270 |
| 28 dic 2023 | 134,90 | 135,25 | 134,45 | 135,00 | 135,00 | 89.186 |
| 27 dic 2023 | 135,00 | 135,10 | 133,75 | 134,60 | 134,60 | 74.588 |
| 22 dic 2023 | 134,10 | 134,95 | 133,80 | 134,90 | 134,90 | 124.322 |
| 21 dic 2023 | 134,65 | 135,60 | 134,00 | 134,35 | 134,35 | 146.482 |
| 20 dic 2023 | 134,25 | 135,05 | 133,90 | 134,75 | 134,75 | 184.465 |
| 19 dic 2023 | 134,00 | 135,15 | 133,45 | 134,25 | 134,25 | 251.270 |
| 18 dic 2023 | 133,20 | 134,20 | 132,90 | 134,20 | 134,20 | 162.066 |
| 15 dic 2023 | 133,00 | 133,30 | 131,50 | 133,05 | 133,05 | 513.375 |
| 14 dic 2023 | 136,95 | 137,10 | 132,25 | 132,95 | 132,95 | 485.374 |
| 13 dic 2023 | 135,10 | 136,85 | 134,95 | 135,85 | 135,85 | 347.612 |
| 12 dic 2023 | 133,70 | 135,25 | 133,70 | 135,05 | 135,05 | 268.833 |
| 11 dic 2023 | 131,85 | 133,50 | 131,65 | 133,20 | 133,20 | 213.212 |
| 08 dic 2023 | 132,05 | 132,70 | 131,00 | 132,50 | 132,50 | 169.950 |
| 07 dic 2023 | 132,00 | 132,40 | 131,40 | 131,85 | 131,85 | 201.937 |
| 06 dic 2023 | 130,95 | 132,20 | 130,35 | 131,75 | 131,75 | 203.540 |
| 05 dic 2023 | 130,50 | 131,35 | 130,25 | 131,10 | 131,10 | 220.024 |
| 04 dic 2023 | 129,50 | 130,80 | 129,05 | 130,30 | 130,30 | 110.765 |
| 01 dic 2023 | 129,10 | 129,75 | 128,65 | 129,75 | 129,75 | 162.237 |
| 30 nov 2023 | 129,05 | 129,20 | 128,20 | 128,70 | 128,70 | 630.275 |
| 29 nov 2023 | 129,65 | 130,00 | 128,55 | 129,15 | 129,15 | 145.459 |
| 28 nov 2023 | 128,70 | 129,45 | 128,15 | 129,45 | 129,45 | 158.254 |
| 27 nov 2023 | 128,60 | 130,10 | 128,60 | 128,95 | 128,95 | 155.877 |
| 24 nov 2023 | 128,05 | 128,55 | 127,30 | 128,40 | 128,40 | - |
| 23 nov 2023 | 127,95 | 128,55 | 127,40 | 127,90 | 127,90 | 100.541 |
| 22 nov 2023 | 125,90 | 128,10 | 125,85 | 127,65 | 127,65 | 234.691 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.