Beiersdorf Aktiengesellschaft (BDRFF)
OTCMKTS
· Delayed Price · Currency is USD
138.46
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
BDRFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 357 |
| May 9, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 139 |
| May 8, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 34 |
| May 7, 2025 | 138.46 | 138.46 | 138.46 | 138.46 | 138.46 | - | 30 |
| May 6, 2025 | 139.00 | 139.00 | 137.02 | 138.46 | 138.46 | -3.37% | 644 |
| May 5, 2025 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - | 75 |
| May 2, 2025 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - | 1 |
| May 1, 2025 | 145.88 | 145.88 | 143.28 | 143.28 | 143.28 | 1.66% | 228 |
| Apr 30, 2025 | 142.08 | 142.08 | 140.94 | 140.94 | 140.94 | 1.88% | 439 |
| Apr 29, 2025 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - | 1 |
| Apr 28, 2025 | 140.60 | 140.60 | 138.34 | 138.34 | 138.34 | -0.08% | 659 |
| Apr 25, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - | 2,910 |
| Apr 24, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - | 232 |
| Apr 23, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | 4.33% | 692 |
| Apr 22, 2025 | 132.71 | 132.71 | 132.71 | 132.71 | 131.63 | 1.06% | 322 |
| Apr 21, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 130.25 | - | 1 |
| Apr 17, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 129.12 | - | 16 |
| Apr 16, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 129.12 | - | 11 |
| Apr 15, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 129.12 | - | 43 |
| Apr 14, 2025 | 131.32 | 131.32 | 131.32 | 131.32 | 129.12 | - | 3 |
| Apr 11, 2025 | 131.50 | 131.50 | 128.49 | 131.32 | 129.12 | 5.18% | 5,056 |
| Apr 10, 2025 | 125.55 | 126.91 | 124.85 | 124.85 | 122.76 | 1.18% | 1,718 |
| Apr 9, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 121.33 | - | 207 |
| Apr 8, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 121.33 | -6.13% | 1,233 |
| Apr 7, 2025 | 131.46 | 131.46 | 131.46 | 131.46 | 129.26 | - | 143 |
| Apr 4, 2025 | 131.46 | 131.46 | 131.46 | 131.46 | 129.26 | - | - |
| Apr 3, 2025 | 131.46 | 131.46 | 131.46 | 131.46 | 129.26 | - | 187 |
| Apr 2, 2025 | 131.46 | 131.46 | 131.46 | 131.46 | 129.26 | 1.65% | 112 |
| Apr 1, 2025 | 129.33 | 129.33 | 129.33 | 129.33 | 127.16 | - | 48 |
| Mar 31, 2025 | 129.33 | 129.33 | 129.33 | 129.33 | 127.16 | -1.80% | 241 |
| Mar 28, 2025 | 133.24 | 133.24 | 131.70 | 131.70 | 129.49 | 4.42% | 2,902 |
| Mar 27, 2025 | 126.29 | 126.29 | 126.13 | 126.13 | 124.02 | -13.60% | 671 |
| Mar 26, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 143.53 | - | 60 |
| Mar 25, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 143.53 | - | 41 |
| Mar 24, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 143.53 | - | 66 |
| Mar 21, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 143.53 | - | 3 |
| Mar 20, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 143.53 | - | - |
| Mar 19, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 143.53 | - | - |
| Mar 18, 2025 | 145.98 | 145.98 | 145.98 | 145.98 | 143.53 | -1.58% | 161 |
| Mar 17, 2025 | 148.33 | 148.33 | 148.33 | 148.33 | 145.84 | - | 167 |
| Mar 14, 2025 | 148.33 | 148.33 | 148.33 | 148.33 | 145.84 | 0.81% | 207 |
| Mar 13, 2025 | 147.14 | 147.14 | 147.14 | 147.14 | 144.67 | -0.46% | 173 |
| Mar 12, 2025 | 147.83 | 147.83 | 147.83 | 147.83 | 145.35 | 7.35% | 7,377 |
| Mar 11, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 135.39 | - | 1 |
| Mar 10, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 135.39 | - | 69 |
| Mar 7, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 135.39 | - | 720 |
| Mar 6, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 135.39 | - | 44 |
| Mar 5, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 135.39 | - | 4,010 |
| Mar 4, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 135.39 | - | 2,008 |
| Mar 3, 2025 | 137.70 | 137.70 | 137.70 | 137.70 | 135.39 | - | 27 |