Advertisement

U.S. markets open in 8 hours 16 minutes

S&P Futures
5,846.25
-2.75(-0.05%)
Dow Futures
42,583.00
-22.00(-0.05%)
Nasdaq Futures
20,375.00
-5.25(-0.03%)
Russell 2000 Futures
2,229.50
-1.50(-0.07%)
Crude Oil
70.32
+0.13(+0.19%)
Gold
2,738.40
-10.50(-0.38%)

Beiersdorf Aktiengesellschaft (BDRFY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

28.27

+0.20

(+0.71%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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 09, 2024	29.04	29.20	29.04	29.19	29.19	34,000
Oct 08, 2024	28.98	29.10	28.95	28.99	28.99	25,900
Oct 07, 2024	29.06	29.06	28.71	28.76	28.76	15,400
Oct 04, 2024	29.04	29.13	28.94	29.13	29.13	11,600
Oct 03, 2024	29.36	29.37	29.06	29.07	29.07	20,600
Oct 02, 2024	29.75	29.83	29.62	29.64	29.64	9,600
Oct 01, 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 09, 2024	28.19	28.31	28.18	28.20	28.20	55,000
Sep 06, 2024	28.50	28.50	28.27	28.29	28.29	32,600
Sep 05, 2024	28.64	28.68	28.59	28.60	28.60	17,600
Sep 04, 2024	28.50	28.72	28.50	28.65	28.65	16,300
Sep 03, 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 09, 2024	27.38	27.61	27.38	27.55	27.55	34,200
Aug 08, 2024	27.43	27.70	27.40	27.51	27.51	16,800
Aug 07, 2024	28.19	28.19	27.85	28.11	28.11	31,900
Aug 06, 2024	28.79	28.79	28.42	28.74	28.74	26,700
Aug 05, 2024	29.09	29.09	28.51	28.59	28.59	39,800
Aug 02, 2024	28.82	28.91	28.69	28.72	28.72	20,300
Aug 01, 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 09, 2024	29.94	29.94	29.80	29.84	29.84	9,600
Jul 08, 2024	29.77	29.90	29.75	29.87	29.87	12,700
Jul 05, 2024	29.43	29.60	29.42	29.59	29.59	11,000
Jul 03, 2024	29.25	29.36	29.25	29.36	29.36	8,700
Jul 02, 2024	29.37	29.43	29.24	29.42	29.42	21,900
Jul 01, 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 07, 2024	31.32	31.39	31.24	31.24	31.24	11,500
Jun 06, 2024	31.01	31.11	30.94	31.06	31.06	8,700
Jun 05, 2024	31.16	31.40	31.15	31.40	31.40	5,900
Jun 04, 2024	31.49	31.56	31.27	31.37	31.37	7,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,846.25-2.75(-0.05%)

Dow Futures42,583.00-22.00(-0.05%)

Nasdaq Futures20,375.00-5.25(-0.03%)

Russell 2000 Futures2,229.50-1.50(-0.07%)

Crude Oil70.32+0.13(+0.19%)

Gold2,738.40-10.50(-0.38%)

Beiersdorf Aktiengesellschaft (BDRFY)

S&P Futures
5,846.25
-2.75(-0.05%)

Dow Futures
42,583.00
-22.00(-0.05%)

Nasdaq Futures
20,375.00
-5.25(-0.03%)

Russell 2000 Futures
2,229.50
-1.50(-0.07%)

Crude Oil
70.32
+0.13(+0.19%)

Gold
2,738.40
-10.50(-0.38%)