OTC Markets OTCPK - Delayed Quote USD

Beiersdorf Aktiengesellschaft (BDRFY)

Compare
28.27 +0.20 (+0.71%)
At close: October 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 28.33 28.44 28.02 28.27 28.27 26,500
Oct 23, 2024 27.10 27.44 27.10 27.37 27.37 33,800
Oct 22, 2024 27.81 27.81 27.50 27.55 27.55 19,400
Oct 21, 2024 28.12 28.27 27.93 27.97 27.97 22,900
Oct 18, 2024 28.59 28.65 28.43 28.56 28.56 99,900
Oct 17, 2024 28.64 28.72 28.43 28.55 28.55 461,200
Oct 16, 2024 28.27 28.64 28.27 28.41 28.41 174,400
Oct 15, 2024 28.77 28.93 28.74 28.76 28.76 158,300
Oct 14, 2024 29.43 29.43 29.12 29.28 29.28 58,400
Oct 11, 2024 29.12 29.30 29.10 29.30 29.30 68,100
Oct 10, 2024 28.89 29.05 28.83 28.97 28.97 6,400
Oct 9, 2024 29.04 29.20 29.04 29.19 29.19 34,000
Oct 8, 2024 28.98 29.10 28.95 28.99 28.99 25,900
Oct 7, 2024 29.06 29.06 28.71 28.76 28.76 15,400
Oct 4, 2024 29.04 29.13 28.94 29.13 29.13 11,600
Oct 3, 2024 29.36 29.37 29.06 29.07 29.07 20,600
Oct 2, 2024 29.75 29.83 29.62 29.64 29.64 9,600
Oct 1, 2024 30.14 30.14 29.69 29.77 29.77 17,400
Sep 30, 2024 30.59 30.59 30.08 30.11 30.11 8,100
Sep 27, 2024 30.11 30.25 30.06 30.14 30.14 9,900
Sep 26, 2024 29.94 30.22 29.94 30.15 30.15 166,200
Sep 25, 2024 29.38 29.77 29.37 29.41 29.41 16,500
Sep 24, 2024 28.90 29.35 28.90 28.98 28.98 16,800
Sep 23, 2024 28.57 28.73 28.50 28.66 28.66 24,600
Sep 20, 2024 28.60 28.60 28.36 28.57 28.57 32,500
Sep 19, 2024 28.60 28.76 28.51 28.71 28.71 19,000
Sep 18, 2024 27.91 27.96 27.54 27.54 27.54 199,100
Sep 17, 2024 27.97 27.97 27.86 27.86 27.86 9,600
Sep 16, 2024 28.00 28.30 28.00 28.27 28.27 75,000
Sep 13, 2024 27.92 28.10 27.92 28.02 28.02 17,900
Sep 12, 2024 28.12 28.12 27.86 28.03 28.03 22,500
Sep 11, 2024 28.02 28.02 27.82 27.94 27.94 12,800
Sep 10, 2024 28.06 28.08 27.94 28.05 28.05 41,000
Sep 9, 2024 28.19 28.31 28.18 28.20 28.20 55,000
Sep 6, 2024 28.50 28.50 28.27 28.29 28.29 32,600
Sep 5, 2024 28.64 28.68 28.59 28.60 28.60 17,600
Sep 4, 2024 28.50 28.72 28.50 28.65 28.65 16,300
Sep 3, 2024 28.83 28.86 28.71 28.77 28.77 12,200
Aug 30, 2024 28.95 28.98 28.82 28.93 28.93 11,700
Aug 29, 2024 28.80 29.06 28.80 29.02 29.02 12,000
Aug 28, 2024 28.81 28.87 28.70 28.70 28.70 7,000
Aug 27, 2024 28.68 28.90 28.68 28.71 28.71 12,000
Aug 26, 2024 28.54 28.63 28.44 28.53 28.53 29,900
Aug 23, 2024 28.55 28.67 28.51 28.63 28.63 13,100
Aug 22, 2024 28.24 28.28 28.09 28.09 28.09 11,200
Aug 21, 2024 28.01 28.35 27.98 28.21 28.21 9,800
Aug 20, 2024 27.65 27.80 27.65 27.78 27.78 11,900
Aug 19, 2024 27.38 27.57 27.35 27.47 27.47 24,200
Aug 16, 2024 27.54 27.54 27.25 27.34 27.34 23,600
Aug 15, 2024 27.34 27.44 27.30 27.39 27.39 15,000
Aug 14, 2024 27.20 27.54 27.20 27.25 27.25 21,600
Aug 13, 2024 27.01 27.23 26.88 27.09 27.09 25,800
Aug 12, 2024 27.34 27.57 27.21 27.23 27.23 17,200
Aug 9, 2024 27.38 27.61 27.38 27.55 27.55 34,200
Aug 8, 2024 27.43 27.70 27.40 27.51 27.51 16,800
Aug 7, 2024 28.19 28.19 27.85 28.11 28.11 31,900
Aug 6, 2024 28.79 28.79 28.42 28.74 28.74 26,700
Aug 5, 2024 29.09 29.09 28.51 28.59 28.59 39,800
Aug 2, 2024 28.82 28.91 28.69 28.72 28.72 20,300
Aug 1, 2024 28.89 28.89 28.40 28.47 28.47 14,900
Jul 31, 2024 29.29 29.36 28.96 29.02 29.02 11,400
Jul 30, 2024 29.39 29.39 29.22 29.30 29.30 12,900
Jul 29, 2024 29.31 29.40 29.25 29.40 29.40 30,300
Jul 26, 2024 29.68 29.85 29.65 29.75 29.75 9,400
Jul 25, 2024 29.35 29.48 29.32 29.36 29.36 15,300
Jul 24, 2024 29.19 29.51 29.19 29.42 29.42 13,100
Jul 23, 2024 29.95 29.95 29.74 29.76 29.76 10,400
Jul 22, 2024 30.15 30.21 30.03 30.12 30.12 11,500
Jul 19, 2024 29.94 30.01 29.79 29.95 29.95 12,100
Jul 18, 2024 30.21 30.25 29.95 29.95 29.95 21,600
Jul 17, 2024 30.08 30.10 29.89 30.03 30.03 11,500
Jul 16, 2024 29.48 29.73 29.48 29.73 29.73 19,600
Jul 15, 2024 30.01 30.02 29.80 29.86 29.86 11,600
Jul 12, 2024 30.05 30.23 30.04 30.22 30.22 13,700
Jul 11, 2024 29.85 29.97 29.85 29.95 29.95 33,800
Jul 10, 2024 29.91 30.02 29.87 30.02 30.02 20,600
Jul 9, 2024 29.94 29.94 29.80 29.84 29.84 9,600
Jul 8, 2024 29.77 29.90 29.75 29.87 29.87 12,700
Jul 5, 2024 29.43 29.60 29.42 29.59 29.59 11,000
Jul 3, 2024 29.25 29.36 29.25 29.36 29.36 8,700
Jul 2, 2024 29.37 29.43 29.24 29.42 29.42 21,900
Jul 1, 2024 29.48 29.48 29.21 29.37 29.37 27,800
Jun 28, 2024 29.21 29.32 29.06 29.24 29.24 15,400
Jun 27, 2024 30.03 30.07 29.52 29.68 29.68 11,500
Jun 26, 2024 29.98 30.42 29.98 30.37 30.37 116,400
Jun 25, 2024 30.40 30.40 30.04 30.20 30.20 33,200
Jun 24, 2024 30.34 30.37 30.20 30.32 30.32 12,300
Jun 21, 2024 30.03 30.16 29.92 30.13 30.13 18,200
Jun 20, 2024 30.07 30.10 29.97 29.99 29.99 10,100
Jun 18, 2024 30.59 30.59 30.43 30.46 30.46 13,200
Jun 17, 2024 31.31 31.43 31.27 31.35 31.35 7,800
Jun 14, 2024 31.12 31.31 31.11 31.29 31.29 9,200
Jun 13, 2024 31.18 31.22 31.14 31.15 31.15 50,400
Jun 12, 2024 31.58 31.74 31.58 31.65 31.65 5,800
Jun 11, 2024 30.79 31.04 30.75 31.03 31.03 16,300
Jun 10, 2024 30.88 31.01 30.79 31.01 31.01 6,800
Jun 7, 2024 31.32 31.39 31.24 31.24 31.24 11,500
Jun 6, 2024 31.01 31.11 30.94 31.06 31.06 8,700
Jun 5, 2024 31.16 31.40 31.15 31.40 31.40 5,900
Jun 4, 2024 31.49 31.56 31.27 31.37 31.37 7,300
Jun 3, 2024 31.45 31.57 31.42 31.49 31.49 6,900
May 31, 2024 31.27 31.47 31.26 31.34 31.34 10,000
May 30, 2024 31.05 31.09 30.96 31.01 31.01 6,300
May 29, 2024 30.94 31.14 30.94 30.95 30.95 42,100
May 28, 2024 31.37 31.39 31.17 31.18 31.18 13,300
May 24, 2024 31.76 31.76 31.65 31.70 31.70 9,400
May 23, 2024 31.66 31.66 31.44 31.52 31.52 5,900
May 22, 2024 31.70 31.91 31.65 31.69 31.69 36,100
May 21, 2024 31.67 31.78 31.61 31.71 31.71 21,300
May 20, 2024 31.43 31.69 31.41 31.54 31.54 104,000
May 17, 2024 31.28 31.47 31.28 31.39 31.39 252,600
May 16, 2024 31.25 31.28 31.15 31.22 31.22 166,700
May 15, 2024 31.35 31.40 31.25 31.31 31.31 181,900
May 14, 2024 31.49 31.51 31.31 31.37 31.37 15,700
May 13, 2024 31.79 31.85 31.62 31.65 31.65 13,600
May 10, 2024 31.70 31.75 31.58 31.61 31.61 127,200
May 9, 2024 31.53 31.54 31.44 31.54 31.54 10,200
May 8, 2024 31.25 31.27 31.00 31.04 31.04 55,200
May 7, 2024 31.05 31.11 30.95 31.01 31.01 5,700
May 6, 2024 31.20 31.20 30.98 31.01 31.01 12,900
May 3, 2024 30.87 30.90 30.69 30.90 30.90 9,600
May 2, 2024 30.38 30.64 30.38 30.54 30.54 17,300
May 1, 2024 30.01 30.09 29.79 30.09 30.09 5,800
Apr 30, 2024 30.15 30.17 30.02 30.05 30.05 11,700
Apr 29, 2024 30.02 30.07 29.88 29.88 29.88 10,200
Apr 26, 2024 30.00 30.14 29.80 30.12 30.12 21,500
Apr 25, 2024 29.61 29.97 29.61 29.85 29.85 14,300
Apr 24, 2024 29.77 29.78 29.59 29.78 29.78 10,200
Apr 23, 2024 29.63 29.63 29.41 29.54 29.54 15,200
Apr 22, 2024 29.05 29.18 28.99 29.15 29.15 31,600
Apr 19, 2024 0.22 Dividend
Apr 19, 2024 29.10 29.10 28.82 29.02 29.02 16,900
Apr 18, 2024 28.86 29.06 28.80 29.00 28.78 22,000
Apr 17, 2024 28.69 28.69 28.31 28.54 28.33 34,400
Apr 16, 2024 28.54 28.54 28.32 28.45 28.24 23,700
Apr 15, 2024 28.10 28.28 27.96 27.96 27.75 30,100
Apr 12, 2024 27.92 27.98 27.77 27.77 27.56 9,600
Apr 11, 2024 28.17 28.19 27.85 28.06 27.85 14,600
Apr 10, 2024 27.74 27.95 27.74 27.95 27.74 10,800
Apr 9, 2024 28.13 28.16 27.96 28.16 27.95 24,900
Apr 8, 2024 28.05 28.30 28.05 28.14 27.93 14,700
Apr 5, 2024 28.24 28.28 28.15 28.26 28.05 36,400
Apr 4, 2024 28.34 28.50 28.23 28.24 28.03 37,500
Apr 3, 2024 28.27 28.27 28.07 28.10 27.89 9,800
Apr 2, 2024 28.69 28.88 28.48 28.54 28.33 61,200
Apr 1, 2024 29.74 29.74 28.98 29.64 29.42 20,400
Mar 28, 2024 29.21 29.22 29.13 29.15 28.93 55,400
Mar 27, 2024 29.50 29.54 29.34 29.41 29.19 77,100
Mar 26, 2024 29.11 29.18 29.04 29.04 28.82 16,200
Mar 25, 2024 28.80 29.00 28.78 28.86 28.65 13,200
Mar 22, 2024 28.92 28.93 28.74 28.75 28.54 13,400
Mar 21, 2024 28.74 28.93 28.66 28.80 28.59 12,800
Mar 20, 2024 28.87 29.19 28.77 29.19 28.97 10,600
Mar 19, 2024 28.85 29.14 28.85 29.00 28.78 17,800
Mar 18, 2024 29.33 29.33 28.98 29.06 28.84 9,500
Mar 15, 2024 29.15 29.30 29.09 29.22 29.00 25,400
Mar 14, 2024 29.51 29.55 29.33 29.40 29.18 25,100
Mar 13, 2024 29.95 29.98 29.81 29.98 29.76 12,100
Mar 12, 2024 29.53 29.68 29.49 29.68 29.46 21,400
Mar 11, 2024 29.72 29.80 29.56 29.73 29.51 22,500
Mar 8, 2024 29.45 29.56 29.44 29.52 29.30 26,200
Mar 7, 2024 28.86 29.15 28.86 29.15 28.93 33,700
Mar 6, 2024 28.75 28.84 28.62 28.81 28.60 16,400
Mar 5, 2024 28.62 28.69 28.55 28.61 28.40 18,100
Mar 4, 2024 28.73 28.93 28.73 28.92 28.70 11,700
Mar 1, 2024 28.88 28.91 28.60 28.88 28.66 13,900
Feb 29, 2024 29.14 29.14 28.63 28.69 28.48 9,900
Feb 28, 2024 29.72 29.94 29.66 29.90 29.68 10,200
Feb 27, 2024 30.17 30.22 30.13 30.21 29.98 11,800
Feb 26, 2024 30.63 30.66 30.57 30.59 30.36 14,300
Feb 23, 2024 30.43 30.53 30.40 30.53 30.30 76,600
Feb 22, 2024 30.47 30.53 30.35 30.47 30.24 28,300
Feb 21, 2024 30.22 30.24 30.12 30.24 30.01 132,500
Feb 20, 2024 29.84 30.18 29.84 30.04 29.82 102,200
Feb 16, 2024 29.49 29.68 29.49 29.54 29.32 24,100
Feb 15, 2024 29.49 29.66 29.49 29.57 29.35 18,100
Feb 14, 2024 29.38 29.52 29.37 29.47 29.25 23,300
Feb 13, 2024 29.58 29.67 29.42 29.48 29.26 11,500
Feb 12, 2024 29.60 29.89 29.60 29.86 29.64 13,200
Feb 9, 2024 29.76 29.83 29.62 29.83 29.61 36,400
Feb 8, 2024 30.15 30.23 29.68 29.76 29.54 31,100
Feb 7, 2024 30.48 30.49 30.29 30.40 30.17 12,900
Feb 6, 2024 30.19 30.48 30.19 30.48 30.25 11,000
Feb 5, 2024 29.22 30.20 29.22 30.20 29.98 13,900
Feb 2, 2024 29.21 29.21 29.08 29.15 28.93 8,800
Feb 1, 2024 29.27 29.70 29.27 29.63 29.41 12,500
Jan 31, 2024 29.56 29.56 29.27 29.38 29.16 8,500
Jan 30, 2024 29.58 29.58 29.44 29.45 29.23 13,900
Jan 29, 2024 29.19 29.40 29.19 29.39 29.17 30,800
Jan 26, 2024 29.03 29.12 29.03 29.08 28.86 18,800
Jan 25, 2024 28.84 28.89 28.77 28.89 28.67 14,500
Jan 24, 2024 28.96 28.96 28.74 28.76 28.55 13,500
Jan 23, 2024 29.03 29.22 29.03 29.22 29.00 16,700
Jan 22, 2024 29.44 29.49 29.35 29.36 29.14 9,100
Jan 19, 2024 29.24 29.44 29.21 29.43 29.21 14,800
Jan 18, 2024 29.13 29.27 29.12 29.24 29.02 10,900
Jan 17, 2024 29.00 29.16 28.87 29.16 28.94 40,300
Jan 16, 2024 29.26 29.33 29.13 29.13 28.91 11,100
Jan 12, 2024 30.50 30.50 30.21 30.28 30.05 9,000
Jan 11, 2024 30.27 30.40 30.15 30.34 30.11 8,300
Jan 10, 2024 30.07 30.24 30.04 30.19 29.97 8,000
Jan 9, 2024 29.77 29.90 29.77 29.85 29.63 8,400
Jan 8, 2024 29.60 29.75 29.60 29.72 29.50 9,800
Jan 5, 2024 29.36 29.55 29.24 29.29 29.07 23,600
Jan 4, 2024 29.36 29.53 29.36 29.46 29.24 12,300
Jan 3, 2024 29.45 29.52 29.40 29.48 29.26 23,700
Jan 2, 2024 29.59 29.63 29.46 29.51 29.29 17,600
Dec 29, 2023 29.87 30.01 29.87 29.90 29.68 12,300
Dec 28, 2023 29.90 29.98 29.75 29.88 29.66 14,100
Dec 27, 2023 29.77 29.90 29.77 29.90 29.68 30,300
Dec 26, 2023 29.88 29.90 29.67 29.90 29.68 7,900
Dec 22, 2023 29.68 29.70 29.59 29.65 29.43 10,600
Dec 21, 2023 29.47 29.57 29.44 29.57 29.35 14,000
Dec 20, 2023 29.47 29.57 29.32 29.32 29.10 13,500
Dec 19, 2023 29.44 29.50 29.40 29.49 29.27 24,700
Dec 18, 2023 29.23 29.29 29.19 29.29 29.07 8,600
Dec 15, 2023 28.92 28.99 28.87 28.94 28.72 53,300
Dec 14, 2023 29.26 29.37 29.17 29.24 29.02 16,900
Dec 13, 2023 29.23 29.63 29.17 29.63 29.41 17,300
Dec 12, 2023 29.05 29.15 29.03 29.15 28.93 36,600
Dec 11, 2023 28.33 28.65 28.33 28.64 28.43 28,000
Dec 8, 2023 28.35 28.55 28.35 28.49 28.28 11,900
Dec 7, 2023 28.42 28.48 28.31 28.43 28.22 11,400
Dec 6, 2023 28.43 28.50 28.28 28.28 28.07 13,700
Dec 5, 2023 28.22 28.35 28.13 28.28 28.07 37,600
Dec 4, 2023 28.25 28.30 28.12 28.25 28.04 14,400
Dec 1, 2023 28.02 28.23 28.02 28.15 27.94 7,100
Nov 30, 2023 28.02 28.09 27.90 27.97 27.76 11,300
Nov 29, 2023 28.29 28.38 28.27 28.27 28.06 12,700
Nov 28, 2023 28.32 28.46 28.23 28.38 28.17 14,400
Nov 27, 2023 28.27 28.28 28.15 28.18 27.97 13,400
Nov 24, 2023 27.96 28.04 27.96 28.01 27.80 4,100
Nov 22, 2023 27.75 27.76 27.70 27.72 27.51 14,400
Nov 21, 2023 27.41 27.41 27.28 27.32 27.12 12,300
Nov 20, 2023 27.04 27.07 26.97 27.00 26.80 7,800
Nov 17, 2023 27.07 27.14 27.01 27.12 26.92 10,300
Nov 16, 2023 26.94 27.12 26.94 27.06 26.86 17,400
Nov 15, 2023 26.96 27.01 26.89 26.94 26.74 31,000
Nov 14, 2023 26.81 27.28 26.79 27.26 27.06 87,400
Nov 13, 2023 26.11 26.35 26.11 26.21 26.01 400,700
Nov 10, 2023 26.44 26.44 26.24 26.43 26.23 341,000
Nov 9, 2023 26.47 26.51 26.26 26.39 26.19 11,400
Nov 8, 2023 26.24 26.44 26.24 26.39 26.19 35,800
Nov 7, 2023 26.24 26.27 26.15 26.21 26.01 108,800
Nov 6, 2023 26.27 26.34 26.20 26.29 26.09 190,100
Nov 3, 2023 26.39 26.49 26.33 26.40 26.20 16,800
Nov 2, 2023 26.43 26.56 26.43 26.51 26.31 22,600
Nov 1, 2023 26.16 26.38 26.16 26.38 26.18 19,000
Oct 31, 2023 26.30 26.31 26.14 26.21 26.01 24,200
Oct 30, 2023 25.97 26.12 25.93 26.12 25.93 31,200
Oct 27, 2023 25.74 25.78 25.53 25.57 25.38 24,900
Oct 26, 2023 25.42 25.63 25.42 25.53 25.34 113,400
Oct 25, 2023 26.25 26.34 26.11 26.20 26.00 208,200

Related Tickers