Beiersdorf AG O.N. Recent Share Price (LSE:0DQ7)

LSE:0DQ7 - Beiersdorf AG Beiersdorf AG O.N.
Sector: Consumer Staples, Industry: Personal Products

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Aug 2009	EUR	35.345	35.35	35.345	35.345	35.345	+0.545 (+1.57%)	48
6 Aug 2009	EUR	35.25	35.25	34.8	34.8	34.8	-0.28 (-0.80%)	7,154
5 Aug 2009	EUR	35.0798	35.08	35.0798	35.0798	35.0798	+0.203 (+0.58%)	13,794
4 Aug 2009	EUR	33.5319	34.88	33.53	34.8764	34.8764	-0.604 (-1.70%)	18,000
3 Aug 2009	EUR	35.59	35.59	35.48	35.48	35.48	-0.026 (-0.07%)	2,031
31 Jul 2009	EUR	34.48	35.51	34.48	35.5065	35.5065	+0.953 (+2.76%)	22,639
30 Jul 2009	EUR	34.5539	34.5539	34.55	34.5539	34.5539	+0.694 (+2.05%)	7,500
29 Jul 2009	EUR	33.86	33.86	33.86	33.86	33.86	-0.09 (-0.27%)	458
28 Jul 2009	EUR	33.95	33.95	33.95	33.95	33.95	+0.217 (+0.64%)	19
27 Jul 2009	EUR	33.7577	33.76	33.73	33.7332	33.7332	+0.033 (+0.10%)	21,619
24 Jul 2009	EUR	33.7	33.7	33.7	33.7	33.7	+0.24 (+0.72%)	29,000
23 Jul 2009	EUR	33.46	33.46	33.46	33.46	33.46	+0.422 (+1.28%)	127
21 Jul 2009	EUR	32.96	33.04	32.96	33.0379	33.0379	+0.099 (+0.30%)	14,046
20 Jul 2009	EUR	32.9387	32.9387	32.9387	32.9387	32.9387	-0.001 (0.0%)	0
17 Jul 2009	EUR	32.94	32.94	32.94	32.94	32.94	+0.43 (+1.32%)	321
15 Jul 2009	EUR	32.51	32.51	32.51	32.51	32.51	+0.77 (+2.43%)	626
14 Jul 2009	EUR	31.74	31.74	31.74	31.74	31.74	+0.18 (+0.57%)	0
13 Jul 2009	EUR	31.5599	31.56	31.5599	31.5599	31.5599	-0.365 (-1.14%)	1,966
10 Jul 2009	EUR	31.724	31.9245	31.72	31.9245	31.9245	-0.1 (-0.31%)	77,500
9 Jul 2009	EUR	32.0248	32.0248	32.02	32.0248	32.0248	-0.215 (-0.67%)	15,207
8 Jul 2009	EUR	32.51	32.51	32.24	32.24	32.24	-0.939 (-2.83%)	488
6 Jul 2009	EUR	33.1792	33.18	33.1792	33.1792	33.1792	-0.344 (-1.03%)	6,000
3 Jul 2009	EUR	33.52	33.5233	33.52	33.5233	33.5233	-0.232 (-0.69%)	8,826
2 Jul 2009	EUR	33.755	33.76	33.755	33.755	33.755	-0.485 (-1.42%)	225
1 Jul 2009	EUR	34.05	34.32	34.01	34.24	34.24	+0.47 (+1.39%)	12,583
29 Jun 2009	EUR	33.77	33.77	33.77	33.77	33.77	+0.15 (+0.45%)	385
25 Jun 2009	EUR	33.24	33.62	33.24	33.62	33.62	+0.79 (+2.41%)	19,421
24 Jun 2009	EUR	32.83	32.83	32.83	32.83	32.83	+0.501 (+1.55%)	51
23 Jun 2009	EUR	32.33	32.33	32.3288	32.3288	32.3288	-0.561 (-1.71%)	82,741
19 Jun 2009	EUR	32.745	32.89	32.74	32.89	32.89	-0.09 (-0.27%)	6,417

Unicorn Response |