Beiersdorf A G ADR (OP: BDRFY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	23.71	23.71	23.34	23.38	7,000	-0.33(-1.39%)
Oct 31, 2019	23.82	23.82	23.63	23.71	359,616	+0.34(+1.45%)
Oct 30, 2019	23.21	23.37	23.18	23.37	19,972	+0.43(+1.87%)
Oct 29, 2019	22.69	22.96	22.69	22.94	9,992	-0.10(-0.43%)
Oct 28, 2019	22.97	23.10	22.97	23.04	11,398	+0.03(+0.13%)
Oct 25, 2019	22.99	23.06	22.91	23.01	20,900	-0.10(-0.43%)
Oct 24, 2019	23.11	23.14	23.06	23.11	9,162	+0.06(+0.26%)
Oct 23, 2019	22.92	23.05	22.90	23.05	14,744	-0.18(-0.77%)
Oct 22, 2019	23.28	23.32	23.14	23.23	73,320	-0.03(-0.13%)
Oct 21, 2019	23.42	23.47	23.25	23.26	23,328	-0.32(-1.38%)
Oct 18, 2019	23.61	23.64	23.48	23.59	9,500	-0.04(-0.19%)
Oct 17, 2019	23.64	23.68	23.60	23.63	9,564	+0.20(+0.85%)
Oct 16, 2019	23.45	23.49	23.38	23.43	808,603	+0.04(+0.17%)
Oct 15, 2019	23.21	23.45	23.17	23.39	3,067,689	+0.21(+0.91%)
Oct 14, 2019	23.03	23.22	22.95	23.18	944,653	+0.31(+1.36%)
Oct 11, 2019	22.81	22.95	22.71	22.87	7,400	-0.19(-0.82%)
Oct 10, 2019	23.02	23.16	22.96	23.06	3,343	-0.37(-1.56%)
Oct 09, 2019	23.41	23.58	23.35	23.43	8,738	+0.16(+0.71%)
Oct 08, 2019	23.33	23.33	23.16	23.26	10,933	+0.05(+0.22%)
Oct 07, 2019	23.29	23.40	23.17	23.21	4,100	+0.00(+0.00%)
Oct 04, 2019	23.18	23.42	23.18	23.21	4,200	+0.25(+1.09%)
Oct 03, 2019	23.02	23.05	22.91	22.96	10,437	+0.00(+0.00%)
Oct 02, 2019	23.01	23.01	22.84	22.96	1,324	-0.48(-2.05%)