Beiersdorf A G ADR (OP: BDRFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.69	22.78	22.62	22.69	29,100	-0.23(-1.00%)
Jan 30, 2020	22.79	22.96	22.79	22.92	19,023	+0.09(+0.39%)
Jan 29, 2020	22.80	22.90	22.80	22.83	15,683	-0.17(-0.74%)
Jan 28, 2020	22.84	23.05	22.78	23.00	34,223	+0.05(+0.24%)
Jan 27, 2020	22.91	22.99	22.91	22.95	15,609	-0.48(-2.06%)
Jan 24, 2020	23.50	23.54	23.40	23.43	28,700	+0.21(+0.91%)
Jan 23, 2020	23.19	23.25	23.13	23.21	17,806	-0.21(-0.92%)
Jan 22, 2020	23.46	23.51	23.34	23.43	12,647	-0.08(-0.34%)
Jan 21, 2020	23.44	23.63	23.44	23.51	43,877	-0.04(-0.17%)
Jan 17, 2020	23.52	23.57	23.46	23.55	22,700	-0.11(-0.44%)
Jan 16, 2020	23.60	23.71	23.59	23.66	29,353	-0.24(-1.03%)
Jan 15, 2020	23.83	23.98	23.82	23.90	22,805	+0.07(+0.29%)
Jan 14, 2020	23.86	23.88	23.79	23.83	15,264	-0.03(-0.13%)
Jan 13, 2020	23.88	24.00	23.77	23.86	80,835	-0.15(-0.62%)
Jan 10, 2020	23.89	24.02	23.87	24.01	60,000	+0.19(+0.78%)
Jan 09, 2020	23.80	23.87	23.73	23.82	43,599	+0.13(+0.57%)
Jan 08, 2020	23.64	23.73	23.61	23.69	16,632	+0.09(+0.36%)
Jan 07, 2020	23.62	23.64	23.55	23.61	30,283	-0.21(-0.90%)
Jan 06, 2020	23.65	23.85	23.61	23.82	41,042	+0.18(+0.78%)
Jan 03, 2020	23.41	23.70	23.41	23.64	36,100	-0.05(-0.23%)
Jan 02, 2020	23.74	23.74	23.63	23.69	30,830	-0.20(-0.84%)
Dec 31, 2019	24.05	24.05	23.73	23.89	14,400	+0.05(+0.21%)
Dec 30, 2019	23.93	23.93	23.79	23.84	16,491	-0.04(-0.17%)
Dec 27, 2019	23.90	23.95	23.84	23.88	34,200	+0.04(+0.17%)
Dec 26, 2019	23.75	23.84	23.65	23.84	22,261	+0.08(+0.34%)
Dec 24, 2019	23.68	23.79	23.68	23.76	17,500	-0.03(-0.13%)
Dec 23, 2019	23.74	23.79	23.69	23.79	135,241	+0.07(+0.30%)
Dec 20, 2019	23.63	23.74	23.59	23.72	626,400	+0.41(+1.76%)
Dec 19, 2019	23.23	23.39	23.18	23.31	287,148	+0.29(+1.24%)
Dec 18, 2019	23.09	23.14	22.98	23.02	40,234	+0.16(+0.72%)
Dec 17, 2019	23.02	23.02	22.86	22.86	23,052	-0.31(-1.35%)
Dec 16, 2019	23.09	23.23	23.05	23.17	50,165	+0.34(+1.50%)
Dec 13, 2019	22.92	22.93	22.75	22.83	27,200	-0.01(-0.04%)
Dec 12, 2019	22.97	23.02	22.75	22.84	61,729	-0.24(-1.04%)
Dec 11, 2019	22.88	23.17	22.88	23.08	30,939	+0.17(+0.74%)
Dec 10, 2019	22.84	23.08	22.80	22.91	36,954	-0.04(-0.17%)
Dec 09, 2019	23.07	23.08	22.90	22.95	29,907	-0.21(-0.91%)
Dec 06, 2019	23.08	23.20	23.06	23.16	17,000	+0.14(+0.61%)
Dec 05, 2019	23.08	23.09	22.98	23.02	17,565	-0.30(-1.29%)
Dec 04, 2019	23.45	23.46	23.27	23.32	14,592	+0.06(+0.26%)
Dec 03, 2019	23.20	23.26	23.09	23.26	17,390	+0.39(+1.71%)
Dec 02, 2019	22.99	23.02	22.83	22.87	26,515	-0.47(-2.01%)
Nov 29, 2019	23.23	23.36	23.23	23.34	15,100	+0.09(+0.39%)
Nov 27, 2019	23.15	23.27	23.13	23.25	11,700	-0.00(-0.02%)
Nov 26, 2019	23.10	23.29	23.10	23.25	15,865	+0.40(+1.77%)
Nov 25, 2019	22.82	22.89	22.77	22.85	33,592	+0.02(+0.09%)
Nov 22, 2019	22.89	22.93	22.79	22.83	21,100	-0.26(-1.13%)
Nov 21, 2019	23.19	23.19	23.06	23.09	24,617	-0.25(-1.05%)
Nov 20, 2019	23.39	23.46	23.29	23.34	10,485	-0.15(-0.66%)
Nov 19, 2019	23.50	23.65	23.44	23.49	6,963	-0.06(-0.25%)
Nov 18, 2019	23.40	23.58	23.40	23.55	14,362	+0.14(+0.60%)
Nov 15, 2019	23.27	23.47	23.25	23.41	18,300	+0.18(+0.77%)
Nov 14, 2019	23.02	23.33	23.02	23.23	9,689	-0.04(-0.15%)
Nov 13, 2019	23.19	23.31	23.16	23.27	8,539	+0.07(+0.28%)
Nov 12, 2019	23.23	23.30	23.08	23.20	10,154	-0.15(-0.65%)
Nov 11, 2019	23.33	23.42	23.29	23.35	28,278	-0.15(-0.62%)
Nov 08, 2019	23.48	23.57	23.46	23.50	8,800	-0.08(-0.36%)
Nov 07, 2019	23.66	23.66	23.51	23.58	13,134	-0.12(-0.49%)
Nov 06, 2019	23.70	23.74	23.65	23.70	12,388	+0.41(+1.78%)
Nov 05, 2019	23.28	23.35	23.25	23.28	22,426	-0.16(-0.68%)
Nov 04, 2019	23.55	23.60	23.40	23.44	9,359	+0.06(+0.26%)