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
29 Apr 2009	EUR	30.625	30.97	30.11	30.4846	30.4846	+0.845 (+2.85%)	30,757
28 Apr 2009	EUR	29.64	29.64	29.64	29.64	29.64	-0.11 (-0.37%)	1,485
27 Apr 2009	EUR	29.64	29.8	29.64	29.75	29.75	+0.06 (+0.20%)	198,189
24 Apr 2009	EUR	29.275	29.82	28.83	29.69	29.69	-0.124 (-0.42%)	736,853
23 Apr 2009	EUR	29.52	29.8143	28.85	29.8143	29.8143	-0.136 (-0.45%)	158,771
22 Apr 2009	EUR	29.9116	29.9504	29.74	29.9504	29.9504	+0.137 (+0.46%)	866,136
21 Apr 2009	EUR	29.825	30.21	29.79	29.8136	29.8136	-0.496 (-1.64%)	593,483
20 Apr 2009	EUR	31.08	31.65	30.31	30.31	30.31	-1.07 (-3.41%)	17,984
17 Apr 2009	EUR	32.6549	33.59	31.08	31.38	31.38	-2.95 (-8.59%)	8,894
16 Apr 2009	EUR	34.04	34.33	34.04	34.33	34.33	+0.26 (+0.76%)	9,043
15 Apr 2009	EUR	33.89	34.07	33.81	34.07	34.07	+0.71 (+2.13%)	65,179
14 Apr 2009	EUR	33.5665	33.57	33.11	33.36	33.36	-0.235 (-0.70%)	22,335
9 Apr 2009	EUR	33.6	33.6	33.59	33.5946	33.5946	-0.598 (-1.75%)	2,398
8 Apr 2009	EUR	34.1926	34.1926	34.19	34.1926	34.1926	-0.211 (-0.61%)	114
7 Apr 2009	EUR	34.4033	34.4033	34.4	34.4033	34.4033	+0.349 (+1.03%)	212
6 Apr 2009	EUR	34.3872	34.46	33.99	34.054	34.054	-0.221 (-0.64%)	7,789
3 Apr 2009	EUR	34.58	34.58	34.275	34.275	34.275	+0.276 (+0.81%)	1,949
2 Apr 2009	EUR	34.042	34.22	33.9989	33.9989	33.9989	+0.019 (+0.06%)	12,313
1 Apr 2009	EUR	33.9375	33.98	33.69	33.98	33.98	+0.19 (+0.56%)	11,577
31 Mar 2009	EUR	33.7757	33.79	33.42	33.79	33.79	+0.014 (+0.04%)	490
30 Mar 2009	EUR	33.4	33.82	33.24	33.7757	33.7757	+0.386 (+1.16%)	29,123
27 Mar 2009	EUR	33.39	33.39	33.39	33.39	33.39	-0.24 (-0.71%)	1,650
26 Mar 2009	EUR	33.54	33.63	33.54	33.63	33.63	+0.18 (+0.54%)	13,727
25 Mar 2009	EUR	33.45	33.45	33.45	33.45	33.45	+0.87 (+2.67%)	1,031
24 Mar 2009	EUR	32.58	32.58	32.58	32.58	32.58	+1.222 (+3.90%)	4,000
23 Mar 2009	EUR	31.3579	31.41	31.3579	31.3579	31.3579	+0.038 (+0.12%)	1,774
20 Mar 2009	EUR	31.3203	31.3203	31.15	31.3203	31.3203	-0.72 (-2.25%)	14,028
19 Mar 2009	EUR	32.0399	32.04	32.01	32.0399	32.0399	-0.95 (-2.88%)	2,964
18 Mar 2009	EUR	32.99	32.99	32.99	32.99	32.99	+0.54 (+1.67%)	13,502
17 Mar 2009	EUR	32.4495	32.4495	32.4495	32.4495	32.4495	-0.161 (-0.49%)	0

Unicorn Response |