Dark

BDRFY
BEIERDORF AG UNSP/ADR
stock OTC ADR

EOD

Oct 2, 2026

16.97USD-0.235%(-0.04)100,661

Pre-market

0.00USD-100.000%(-17.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	17.0100	17.0300	16.8860	16.9700	-0.235%	100,661	0.000%
2026-10-01	17.1000	17.2300	16.9300	17.0100	-1.903%	262,278	-0.235%
2026-09-30	17.7100	17.7100	17.3100	17.3400	-1.533%	116,812	-2.134%
2026-09-29	17.6700	17.6700	17.4956	17.6100	-1.411%	80,380	-3.634%
2026-09-28	17.5600	17.9350	17.4800	17.8620	-0.490%	493,609	-4.994%
2026-09-25	17.9250	17.9500	17.8070	17.9500	+1.298%	137,642	-5.460%
2026-09-24	17.8700	17.9100	17.5700	17.7200	+2.784%	252,599	-4.233%
2026-09-23	17.3700	17.4000	17.1700	17.2400	-1.373%	84,954	-1.566%
2026-09-22	17.4300	17.5500	17.3800	17.4800	+2.162%	137,011	-2.918%
2026-09-21	17.0800	17.1665	16.9700	17.1100	+0.470%	222,395	-0.818%
2026-09-18	17.0075	17.2100	16.9300	17.0300	-0.815%	196,258	-0.352%
2026-09-17	17.3650	17.3650	17.1300	17.1700	+0.733%	172,075	-1.165%
2026-09-16	17.3000	17.3000	17.0100	17.0450	-0.612%	240,488	-0.440%
2026-09-15	17.1300	17.2100	17.0400	17.1500	-0.798%	317,265	-1.050%
2026-09-14	17.3000	17.3900	17.1900	17.2880	+1.634%	212,551	-1.839%
2026-09-11	17.1750	17.1750	16.9100	17.0100	-0.029%	229,503	-0.235%
2026-09-10	17.1500	17.1750	16.9800	17.0150	-2.213%	151,223	-0.264%
2026-09-09	17.5300	17.5500	17.3180	17.4000	-2.165%	57,504	-2.471%
2026-09-08	17.8900	17.9710	17.7462	17.7850	+0.423%	125,537	-4.583%
2026-09-04	17.5700	17.8209	17.5550	17.7100	-0.673%	95,965	-4.178%
2026-09-03	17.9600	17.9600	17.7580	17.8300	-0.118%	105,488	-4.823%
2026-09-02	17.8100	17.9300	17.7600	17.8510	-0.385%	143,960	-4.935%
2026-09-01	18.2400	18.2400	17.9200	17.9200	-2.503%	123,134	-5.301%
2026-08-31	18.5000	18.5000	18.3475	18.3800	-1.448%	67,374	-7.671%
2026-08-28	18.8800	18.9200	18.6200	18.6500	-0.639%	57,090	-9.008%
2026-08-27	18.7100	18.8200	18.6800	18.7700	-0.477%	54,960	-9.590%
2026-08-26	18.9135	18.9360	18.8300	18.8600	+0.694%	28,796	-10.021%
2026-08-25	18.8600	18.8700	18.6800	18.7300	-1.265%	41,986	-9.397%
2026-08-24	18.9000	19.1400	18.9000	18.9700	+1.934%	43,132	-10.543%
2026-08-21	18.4600	18.6600	18.4600	18.6100	+1.362%	45,189	-8.812%
2026-08-20	18.3400	18.4000	18.2100	18.3600	+0.879%	56,534	-7.571%
2026-08-19	18.0000	18.2200	18.0000	18.2000	+2.075%	49,955	-6.758%
2026-08-18	17.8600	17.9730	17.7950	17.8300	+0.969%	94,038	-4.823%
2026-08-17	17.8200	17.8200	17.6400	17.6588	-2.706%	143,746	-3.901%
2026-08-14	18.2600	18.3000	18.1000	18.1500	-0.165%	72,945	-6.501%
2026-08-13	18.2900	18.3400	18.1084	18.1800	-0.110%	41,363	-6.656%
2026-08-12	18.1400	18.3000	18.0650	18.2000	-1.355%	26,199	-6.758%
2026-08-11	18.4600	18.5700	18.3865	18.4500	+0.272%	69,575	-8.022%
2026-08-10	18.3500	18.5200	18.1800	18.4000	-2.023%	127,218	-7.772%
2026-08-07	18.6400	18.8600	18.6400	18.7800	-0.266%	56,226	-9.638%
2026-08-06	18.9000	19.0100	18.7400	18.8300	-0.738%	57,449	-9.878%
2026-08-05	18.8100	19.0000	18.6400	18.9700	+4.807%	67,298	-10.543%
2026-08-04	18.0000	18.3100	17.9200	18.1000	-0.604%	79,134	-6.243%
2026-08-03	18.2600	18.6100	18.1700	18.2100	-2.149%	44,764	-6.809%
2026-07-31	18.4100	18.6300	18.4100	18.6100	-0.321%	92,049	-8.812%
2026-07-30	18.7199	18.7200	18.5700	18.6700	-0.320%	65,247	-9.106%
2026-07-29	18.3300	18.8200	18.3000	18.7300	+1.960%	110,914	-9.397%
2026-07-28	18.3600	18.4700	18.3105	18.3700	+1.660%	49,294	-7.621%
2026-07-27	17.9800	18.2100	17.9600	18.0700	+2.090%	153,222	-6.087%
2026-07-24	17.7399	17.7900	17.6300	17.7000	+0.057%	117,311	-4.124%
2026-07-23	17.7600	17.7700	17.6300	17.6900	-1.886%	316,552	-4.070%
2026-07-22	18.2000	18.2000	17.9325	18.0300	+0.390%	88,109	-5.879%
2026-07-21	17.8900	17.9700	17.8100	17.9600	-0.443%	175,074	-5.512%
2026-07-20	17.9700	18.1400	17.9165	18.0400	-0.715%	335,030	-5.931%
2026-07-17	18.3400	18.4100	18.1062	18.1700	-0.710%	142,489	-6.604%
2026-07-16	18.0700	18.3900	18.0700	18.3000	+1.498%	190,821	-7.268%
2026-07-15	17.7100	18.0800	17.7100	18.0300	+1.349%	101,187	-5.879%
2026-07-14	17.7800	17.8485	17.7200	17.7900	-0.947%	239,862	-4.609%
2026-07-13	18.2500	18.2700	17.9500	17.9600	+1.020%	141,604	-5.512%
2026-07-10	17.7600	17.9000	17.7595	17.7787	+1.015%	92,401	-4.549%
2026-07-09	17.4700	17.6200	17.4300	17.6000	-0.340%	344,223	-3.580%
2026-07-08	17.6100	17.6800	17.4406	17.6600	-1.286%	191,766	-3.907%
2026-07-07	18.0900	18.0900	17.8400	17.8900	+2.816%	151,197	-5.143%
2026-07-06	17.4100	17.4100	17.1700	17.4000	-1.193%	274,670	-2.471%
2026-07-02	17.7200	17.7800	17.4664	17.6100	+0.975%	131,944	-3.634%
2026-07-01	17.3200	17.7150	17.2950	17.4400	+0.751%	202,695	-2.695%
2026-06-30	17.1800	17.3900	17.1450	17.3100	+0.290%	1,156,589	-1.964%
2026-06-29	17.1700	17.2700	17.0925	17.2600	-0.346%	492,787	-1.680%
2026-06-26	16.9000	17.5600	16.9000	17.3200	+2.183%	4,507,216	-2.021%
2026-06-25	16.7500	17.0800	16.7500	16.9500	+0.593%	781,484	+0.118%
2026-06-24	16.6800	16.9800	16.6400	16.8500	+4.012%	192,330	+0.712%
2026-06-23	16.2850	16.2900	16.1700	16.2000	-0.430%	342,898	+4.753%
2026-06-22	16.2700	16.5600	16.2100	16.2700	-2.400%	379,246	+4.302%
2026-06-18	16.4700	16.7600	16.4700	16.6700	+1.833%	292,379	+1.800%
2026-06-17	16.6200	16.7000	16.3460	16.3700	-0.043%	184,546	+3.665%
2026-06-16	16.2900	16.4600	16.2600	16.3770	-0.262%	225,235	+3.621%
2026-06-15	16.5800	16.5800	16.3100	16.4200	+0.183%	338,469	+3.350%
2026-06-12	16.4000	16.4000	16.2700	16.3900	+0.614%	116,970	+3.539%
2026-06-11	16.1800	16.3600	15.9700	16.2900	-0.306%	145,606	+4.174%
2026-06-10	16.1700	16.3500	16.1400	16.3400	+0.184%	92,755	+3.856%
2026-06-09	16.2100	16.4400	16.2100	16.3100	+2.967%	249,379	+4.047%
2026-06-08	16.0000	16.0350	15.7800	15.8400	-1.615%	526,577	+7.134%
2026-06-05	16.1600	16.2100	16.0735	16.1000	+2.548%	136,094	+5.404%
2026-06-04	15.8100	15.8100	15.5500	15.7000	+0.159%	517,442	+8.089%
2026-06-03	15.6700	15.8610	15.6240	15.6750	-1.042%	419,251	+8.262%
2026-06-02	15.9450	15.9700	15.8100	15.8400	-0.938%	362,706	+7.134%
2026-06-01	16.0500	16.2000	15.9184	15.9900	-1.418%	483,853	+6.129%
2026-05-29	16.2000	16.4300	16.0000	16.2200	-3.106%	259,918	+4.624%
2026-05-28	16.7750	17.0000	16.6900	16.7400	-1.645%	142,309	+1.374%
2026-05-27	17.0900	17.1850	16.9300	17.0200	+2.407%	207,996	-0.294%
2026-05-26	16.8200	16.8200	16.4850	16.6200	-1.365%	182,041	+2.106%
2026-05-22	16.7700	16.8500	16.7000	16.8500	-0.643%	123,054	+0.712%
2026-05-21	16.7300	16.9640	16.6300	16.9590	+0.647%	362,748	+0.065%
2026-05-20	16.3290	16.9500	16.2900	16.8500	+3.184%	148,284	+0.712%
2026-05-19	16.2300	16.4800	16.2100	16.3300	-0.790%	330,811	+3.919%
2026-05-18	16.3450	16.5000	16.2600	16.4600	+1.106%	511,665	+3.098%
2026-05-15	16.3300	16.4413	16.2200	16.2800	-1.154%	183,990	+4.238%
2026-05-14	16.4800	16.6710	16.4100	16.4700	+0.611%	547,469	+3.036%
2026-05-13	16.3900	16.5100	16.3000	16.3700	-2.269%	213,941	+3.665%
2026-05-12	16.6850	16.7875	16.5800	16.7500	+1.638%	275,187	+1.313%
2026-05-11	16.8000	16.8000	16.4500	16.4800	-3.286%	239,866	+2.973%
2026-05-08	17.0650	17.0800	16.9637	17.0400	-0.467%	169,797	-0.411%
2026-05-07	17.1550	17.2100	17.0450	17.1200	+0.293%	433,442	-0.876%
2026-05-06	17.0600	17.1100	16.9812	17.0700	+2.400%	141,363	-0.586%
2026-05-05	16.5500	16.6900	16.4700	16.6700	+1.399%	172,166	+1.800%
2026-05-04	16.6200	16.6699	16.4200	16.4400	-0.725%	359,888	+3.224%
2026-05-01	16.6950	16.9700	16.5600	16.5600	-0.181%	82,677	+2.476%
2026-04-30	16.3500	16.7500	16.3125	16.5900	+1.159%	475,439	+2.291%
2026-04-29	16.5500	16.7900	16.2800	16.4000	-2.613%	331,195	+3.476%
2026-04-28	17.0900	17.2100	16.8400	16.8400	-1.290%	280,516	+0.772%
2026-04-27	17.0000	17.2720	16.9200	17.0600	-1.387%	899,868	-0.528%
2026-04-24	17.3250	17.4300	17.2040	17.3000	-0.346%	122,200	-1.908%
2026-04-23	17.6000	17.6000	17.1000	17.3600	-1.699%	416,212	-2.247%
2026-04-22	17.5600	17.6650	17.3725	17.6600	+1.030%	207,478	-3.907%
2026-04-21	17.5700	17.8000	17.4800	17.4800	-5.309%	361,186	-2.918%
2026-04-20	18.1800	18.4600	18.1300	18.4600	+0.654%	707,185	-8.072%
2026-04-17	18.5000	18.7000	18.2500	18.3400	+1.889%	323,498	-7.470%
2026-04-16	18.0500	18.2500	17.8600	18.0000	-0.056%	560,324	-5.722%
2026-04-15	17.8800	18.0200	17.8350	18.0100	+0.840%	176,053	-5.775%
2026-04-14	17.7600	17.9050	17.7445	17.8600	+1.190%	203,902	-4.983%
2026-04-13	17.2900	17.6600	17.2750	17.6500	+0.227%	654,016	-3.853%
2026-04-10	17.8400	17.8500	17.5600	17.6100	-0.733%	93,842	-3.634%
2026-04-09	17.4700	17.8100	17.4200	17.7400	-0.505%	183,510	-4.340%
2026-04-08	18.0100	18.0100	17.6300	17.8300	+4.086%	285,823	-4.823%
2026-04-07	17.2750	17.2900	16.9000	17.1300	-2.002%	484,580	-0.934%
2026-04-06	17.4000	17.5200	17.3400	17.4800	+0.575%	464,197	-2.918%
2026-04-02	17.2875	17.4500	17.2400	17.3800	-1.306%	407,617	-2.359%
2026-04-01	17.8685	17.8685	17.4900	17.6100	-0.789%	132,864	-3.634%
2026-03-31	17.5300	17.7500	17.3950	17.7500	+2.070%	240,992	-4.394%
2026-03-30	17.2900	17.4400	17.2100	17.3900	+1.607%	433,094	-2.415%
2026-03-27	17.2900	17.3000	17.0900	17.1150	-0.436%	414,580	-0.847%
2026-03-26	17.3800	17.4950	17.1800	17.1900	-0.232%	249,372	-1.280%
2026-03-25	17.1800	17.3500	17.1200	17.2300	+1.592%	193,947	-1.509%
2026-03-24	17.0200	17.0600	16.8300	16.9600	+0.474%	356,845	+0.059%
2026-03-23	16.9300	17.1400	16.6700	16.8800	+0.957%	529,381	+0.533%
2026-03-20	17.4100	17.4100	16.6400	16.7200	-1.007%	780,053	+1.495%
2026-03-19	16.7100	16.9800	16.6600	16.8900	0.000%	272,880	+0.474%
2026-03-18	16.9990	17.2000	16.8900	16.8900	-1.973%	360,115	+0.474%
2026-03-17	17.3900	17.3900	17.0150	17.2300	-1.711%	390,344	-1.509%
2026-03-16	17.7400	17.7400	17.3754	17.5300	-1.848%	631,802	-3.195%
2026-03-13	18.0700	18.0800	17.8300	17.8600	-1.162%	495,624	-4.983%
2026-03-12	18.2000	18.3800	18.0600	18.0700	-1.095%	728,729	-6.087%
2026-03-11	18.6100	18.6100	18.2150	18.2700	-1.668%	253,103	-7.115%
2026-03-10	18.6900	18.8950	18.5700	18.5800	-1.657%	561,328	-8.665%
2026-03-09	19.3500	19.3500	18.6500	18.8930	-2.914%	272,868	-10.178%
2026-03-06	19.2300	19.5108	19.2000	19.4600	+2.583%	282,751	-12.795%
2026-03-05	18.8600	19.1300	18.8100	18.9700	-2.568%	323,062	-10.543%
2026-03-04	19.6300	19.6300	19.3900	19.4700	-1.318%	292,596	-12.840%
2026-03-03	19.5400	20.0600	19.3000	19.7300	-14.957%	810,737	-13.989%
2026-03-02	24.4300	24.6648	21.9800	23.2000	-8.481%	126,959	-26.853%
2026-02-27	25.1900	25.4128	24.9500	25.3500	+1.278%	26,533	-33.057%
2026-02-26	25.3000	25.3000	24.8300	25.0300	+0.482%	88,470	-32.201%
2026-02-25	25.1060	25.1500	24.9100	24.9100	-3.187%	109,183	-31.875%
2026-02-24	25.9150	25.9768	25.5200	25.7300	+0.932%	123,894	-34.046%
2026-02-23	25.6999	25.7000	25.3496	25.4925	+1.342%	45,715	-33.431%
2026-02-20	24.8100	25.3125	24.8100	25.1550	+0.259%	41,312	-32.538%
2026-02-19	24.9900	25.1100	24.8450	25.0900	+0.200%	31,800	-32.363%
2026-02-18	25.0900	25.5400	24.9900	25.0400	-0.910%	39,605	-32.228%
2026-02-17	25.5900	25.5900	25.1300	25.2700	-0.433%	42,471	-32.845%
2026-02-13	25.2500	25.5600	25.1000	25.3800	+1.683%	101,814	-33.136%
2026-02-12	24.6750	25.1500	24.6400	24.9600	+0.686%	54,592	-32.011%
2026-02-11	24.7400	24.8700	24.6950	24.7900	-1.038%	53,957	-31.545%
2026-02-10	24.8300	25.1000	24.6950	25.0500	+1.253%	48,064	-32.255%
2026-02-09	24.7300	24.7800	24.4100	24.7400	+0.980%	51,933	-31.407%
2026-02-06	24.5099	24.5099	24.3200	24.5000	-0.689%	75,800	-30.735%
2026-02-05	24.5700	24.7732	24.3800	24.6700	+0.653%	279,505	-31.212%
2026-02-04	24.2200	24.7900	24.2200	24.5100	+3.549%	226,019	-30.763%
2026-02-03	23.2300	23.7100	23.2300	23.6700	+1.719%	730,102	-28.306%
2026-02-02	23.6500	23.6900	23.2100	23.2700	-2.391%	95,892	-27.073%
2026-01-30	23.8600	23.8800	23.7500	23.8400	+0.761%	89,519	-28.817%
2026-01-29	23.5500	23.6975	23.4150	23.6600	+1.676%	198,217	-28.276%
2026-01-28	23.0400	23.2920	23.0400	23.2700	-1.189%	212,233	-27.073%
2026-01-27	22.9700	23.5500	22.8480	23.5500	+1.816%	891,287	-27.941%
2026-01-26	23.1101	23.2650	23.0900	23.1300	+0.653%	45,116	-26.632%
2026-01-23	22.7300	22.9900	22.6900	22.9800	-1.034%	143,132	-26.153%
2026-01-22	23.0300	23.2600	23.0300	23.2200	+0.389%	73,805	-26.916%
2026-01-21	23.0500	23.1900	22.9200	23.1300	+1.670%	84,439	-26.632%
2026-01-20	22.6800	22.8500	22.6650	22.7500	-0.219%	77,314	-25.407%
2026-01-16	22.8400	22.8950	22.7500	22.8000	+0.485%	52,159	-25.570%
2026-01-15	22.6500	22.8450	22.6400	22.6900	-0.613%	72,942	-25.209%
2026-01-14	22.9700	22.9700	22.7200	22.8300	+0.528%	136,578	-25.668%
2026-01-13	22.9500	22.9800	22.6250	22.7100	-0.786%	71,789	-25.275%
2026-01-12	22.9900	23.0100	22.7000	22.8900	+3.155%	90,498	-25.863%
2026-01-09	22.1400	22.2584	21.8875	22.1900	+2.400%	47,137	-23.524%
2026-01-08	21.3300	21.7700	21.3300	21.6700	+1.167%	50,568	-21.689%
2026-01-07	21.5400	21.5400	21.3000	21.4200	-4.204%	143,470	-20.775%
2026-01-06	21.9100	22.5000	21.9100	22.3600	+0.994%	1,589,698	-24.106%
2026-01-05	22.0400	22.1500	21.9010	22.1400	+1.840%	109,079	-23.351%
2026-01-02	21.8900	22.0800	21.7050	21.7400	-1.984%	681,875	-21.941%
2025-12-31	22.1500	22.2400	22.1100	22.1800	0.000%	40,242	-23.490%
2025-12-30	21.9300	22.2500	21.9300	22.1800	+1.650%	825,517	-23.490%
2025-12-29	21.9950	21.9950	21.8200	21.8200	-0.274%	77,230	-22.227%
2025-12-26	21.8900	21.9400	21.7400	21.8800	+0.275%	29,248	-22.441%
2025-12-24	22.2400	22.2400	21.7300	21.8200	-0.046%	18,253	-22.227%
2025-12-23	21.9300	21.9300	21.7300	21.8300	-0.547%	36,742	-22.263%
2025-12-22	21.7000	22.1300	21.7000	21.9500	0.000%	45,184	-22.688%
2025-12-19	21.9100	22.0200	21.8220	21.9500	-0.227%	80,469	-22.688%
2025-12-18	22.1000	22.1550	21.9364	22.0000	-0.946%	32,199	-22.864%
2025-12-17	22.1150	22.2600	22.1000	22.2100	+1.416%	23,264	-23.593%
2025-12-16	22.1800	22.1800	21.9000	21.9000	-0.680%	44,818	-22.511%
2025-12-15	21.9960	22.0600	21.9700	22.0500	+0.823%	71,121	-23.039%
2025-12-12	21.8750	22.0300	21.8050	21.8700	-0.228%	48,364	-22.405%
2025-12-11	22.0000	22.1150	21.9200	21.9200	+0.782%	68,414	-22.582%
2025-12-10	21.5300	21.7500	21.5100	21.7500	+2.353%	66,759	-21.977%
2025-12-09	21.1200	21.4400	21.0500	21.2500	+3.558%	151,669	-20.141%
2025-12-08	20.8200	20.8200	20.4000	20.5200	-2.979%	183,919	-17.300%
2025-12-05	21.1275	21.1500	21.0700	21.1500	+0.024%	109,402	-19.764%
2025-12-04	21.3600	21.3600	21.0800	21.1450	-0.137%	139,672	-19.745%
2025-12-03	21.0300	21.2800	21.0300	21.1740	-0.076%	51,305	-19.855%
2025-12-02	21.0801	21.2200	21.0195	21.1900	-0.423%	100,487	-19.915%
2025-12-01	21.4600	21.4800	21.2800	21.2800	-0.931%	109,356	-20.254%
2025-11-28	21.4000	21.5900	21.3500	21.4800	+0.280%	16,955	-20.996%
2025-11-26	21.4125	21.5334	21.3338	21.4200	+0.469%	60,298	-20.775%
2025-11-25	20.8901	21.3600	20.8901	21.3200	+2.402%	220,501	-20.403%
2025-11-24	20.8200	20.9280	20.6700	20.8200	+1.117%	126,340	-18.492%
2025-11-21	20.5050	20.7060	20.4500	20.5900	+1.880%	91,727	-17.581%
2025-11-20	20.2500	20.3505	20.1400	20.2100	-1.511%	215,439	-16.032%
2025-11-19	20.6200	20.6350	20.4700	20.5200	-0.533%	114,340	-17.300%
2025-11-18	20.8000	20.8000	20.5700	20.6300	-1.150%	111,353	-17.741%
2025-11-17	21.0700	21.0895	20.8100	20.8700	-1.881%	95,405	-18.687%
2025-11-14	21.2950	21.3400	21.1750	21.2700	-1.024%	48,123	-20.216%
2025-11-13	21.4500	21.5200	21.3800	21.4900	-0.922%	73,060	-21.033%
2025-11-12	21.8075	21.8750	21.6800	21.6900	-0.778%	68,646	-21.761%
2025-11-11	21.7000	21.9350	21.7000	21.8600	+1.568%	157,069	-22.370%
2025-11-10	21.6000	21.6000	21.4000	21.5225	-0.955%	159,657	-21.152%
2025-11-07	21.5800	21.7500	21.5800	21.7300	+0.835%	93,302	-21.905%
2025-11-06	21.5800	21.5800	21.4500	21.5500	+0.419%	121,053	-21.253%
2025-11-05	21.3475	21.5760	21.3475	21.4600	+0.468%	137,922	-20.923%
2025-11-04	21.2100	21.4100	21.1700	21.3600	+0.995%	131,408	-20.552%
2025-11-03	21.1400	21.2100	21.0300	21.1495	-0.426%	177,142	-19.762%
2025-10-31	21.2400	21.2800	21.0200	21.2400	+0.094%	122,698	-20.104%
2025-10-30	21.1300	21.3900	21.1170	21.2200	-0.047%	124,887	-20.028%
2025-10-29	21.2825	21.4200	21.1300	21.2300	-1.622%	73,087	-20.066%
2025-10-28	21.6350	21.7500	21.4800	21.5800	-1.145%	64,671	-21.362%
2025-10-27	21.8750	21.9600	21.7565	21.8300	-0.998%	49,284	-22.263%
2025-10-24	22.0500	22.1900	21.9855	22.0500	-1.210%	84,185	-23.039%
2025-10-23	22.3980	22.4200	22.1912	22.3200	+0.270%	104,963	-23.970%
2025-10-22	22.0450	22.4300	22.0450	22.2600	+0.497%	169,363	-23.765%
2025-10-21	22.2000	22.3760	22.1500	22.1500	-1.028%	74,621	-23.386%
2025-10-20	22.2825	22.5800	22.2825	22.3800	+1.405%	73,936	-24.173%
2025-10-17	22.1200	22.2240	22.0700	22.0700	+1.611%	58,957	-23.108%
2025-10-16	21.5501	21.9210	21.5501	21.7200	+0.789%	450,551	-21.869%
2025-10-15	21.4400	21.5900	21.4200	21.5500	+2.327%	61,058	-21.253%
2025-10-14	21.0025	21.1400	20.9900	21.0600	+0.429%	157,213	-19.421%
2025-10-13	20.8700	21.0400	20.8700	20.9700	0.000%	106,404	-19.075%
2025-10-10	21.0700	21.1200	20.9500	20.9700	-0.273%	64,472	-19.075%
2025-10-09	21.1335	21.1400	20.9400	21.0275	-1.557%	90,501	-19.296%
2025-10-08	21.2200	21.3600	21.2200	21.3600	-0.187%	237,794	-20.552%
2025-10-07	21.3400	21.4600	21.3100	21.4000	+0.477%	134,854	-20.701%
2025-10-06	21.2300	21.3700	21.2000	21.2985	+0.275%	76,465	-20.323%
2025-10-03	21.1750	21.3400	21.1750	21.2400	+0.104%	41,895	-20.104%
2025-10-02	21.0825	21.3000	21.0750	21.2180	+1.667%	83,015	-20.021%
2025-10-01	20.8500	20.9350	20.7700	20.8700	-0.334%	114,983	-18.687%
2025-09-30	20.9250	20.9625	20.8645	20.9400	+1.013%	131,203	-18.959%
2025-09-29	20.7500	20.7800	20.6500	20.7300	+0.193%	122,017	-18.138%
2025-09-26	20.5200	20.7500	20.5200	20.6900	+1.087%	155,142	-17.980%
2025-09-25	20.7000	20.7500	20.3700	20.4675	-1.361%	182,923	-17.088%
2025-09-24	20.7100	20.9300	20.7100	20.7500	-2.353%	148,305	-18.217%
2025-09-23	21.1700	21.2500	21.0100	21.2500	+0.854%	170,462	-20.141%
2025-09-22	21.2400	21.2400	20.9800	21.0700	-0.284%	196,470	-19.459%
2025-09-19	21.3650	21.3900	21.0900	21.1300	-2.537%	166,392	-19.688%
2025-09-18	21.5800	21.7000	21.4670	21.6800	-1.365%	142,240	-21.725%
2025-09-17	21.8301	22.1500	21.8301	21.9800	+2.999%	105,180	-22.793%
2025-09-16	21.8800	21.9900	21.3250	21.3400	-3.657%	402,290	-20.478%
2025-09-15	22.2300	22.3175	22.1200	22.1500	+0.045%	475,225	-23.386%
2025-09-12	22.1900	22.2800	22.0900	22.1400	-0.207%	44,842	-23.351%
2025-09-11	22.2475	22.2600	22.1100	22.1860	-0.453%	51,881	-23.510%
2025-09-10	22.4255	22.4300	22.2870	22.2870	-2.528%	26,421	-23.857%
2025-09-09	23.1000	23.1000	22.8300	22.8650	-0.370%	45,703	-25.782%
2025-09-08	22.8200	23.0200	22.8150	22.9500	+0.923%	90,757	-26.057%
2025-09-05	22.7100	22.9350	22.7100	22.7400	-0.915%	92,277	-25.374%
2025-09-04	23.1000	23.1000	22.9100	22.9500	+0.658%	62,025	-26.057%
2025-09-03	22.7550	22.8600	22.7300	22.8000	+0.529%	161,265	-25.570%
2025-09-02	23.0100	23.0100	22.6800	22.6800	-1.648%	138,742	-25.176%
2025-08-29	23.1450	23.1494	22.8400	23.0600	-0.689%	97,561	-26.409%
2025-08-28	23.2150	23.2650	23.1380	23.2200	+0.738%	55,163	-26.916%
2025-08-27	22.9300	23.0500	22.9000	23.0500	+0.257%	42,792	-26.377%
2025-08-26	23.1350	23.1350	22.9100	22.9910	-0.109%	61,037	-26.189%
2025-08-25	23.2850	23.2900	22.9800	23.0160	-1.367%	84,851	-26.269%
2025-08-22	23.2300	23.4125	23.1500	23.3350	-0.363%	106,287	-27.277%
2025-08-21	23.4700	23.4700	23.3100	23.4200	-2.335%	67,141	-27.541%
2025-08-20	24.0400	24.1140	23.9100	23.9800	+0.083%	95,360	-29.233%
2025-08-19	24.0850	24.1000	23.9360	23.9600	+0.042%	145,346	-29.174%
2025-08-18	23.9350	24.0000	23.8400	23.9500	+0.209%	108,947	-29.144%
2025-08-15	24.0080	24.0600	23.7894	23.9000	+1.789%	50,064	-28.996%
2025-08-14	23.4800	23.6100	23.4400	23.4800	-0.907%	55,358	-27.726%
2025-08-13	23.3801	23.7900	23.3801	23.6950	+2.825%	62,886	-28.382%
2025-08-12	22.9500	23.1400	22.8700	23.0440	+0.279%	102,736	-26.358%
2025-08-11	23.1000	23.1900	22.9800	22.9800	-2.004%	179,455	-26.153%
2025-08-08	23.4000	23.6900	23.4000	23.4500	+0.128%	91,166	-27.633%
2025-08-07	23.5100	23.5400	23.3000	23.4200	+3.217%	117,056	-27.541%
2025-08-06	22.7450	22.8200	22.5400	22.6900	-6.433%	155,265	-25.209%
2025-08-05	24.6300	24.7500	23.6900	24.2500	-2.922%	765,117	-30.021%
2025-08-04	25.0600	25.1200	24.9700	24.9800	+0.040%	414,043	-32.066%
2025-08-01	25.0150	25.0300	24.8000	24.9700	+0.685%	629,743	-32.038%
2025-07-31	25.0300	25.0300	24.7900	24.8000	-1.313%	293,295	-31.573%
2025-07-30	25.5000	25.5000	25.1200	25.1300	-1.759%	82,310	-32.471%
2025-07-29	25.4600	25.7100	25.4000	25.5800	-0.506%	71,340	-33.659%
2025-07-28	25.8800	26.0500	25.7100	25.7100	-2.247%	55,989	-33.995%
2025-07-25	26.1300	26.3010	26.0300	26.3010	+0.501%	46,667	-35.478%
2025-07-24	26.2250	26.3680	26.1600	26.1700	-0.419%	51,275	-35.155%
2025-07-23	26.3800	26.4100	26.2600	26.2800	+2.536%	12,602	-35.426%
2025-07-22	25.2700	25.6300	25.2275	25.6300	+2.112%	213,591	-33.789%
2025-07-21	24.9075	25.1700	24.9075	25.1000	+0.844%	68,880	-32.390%
2025-07-18	25.1450	25.1450	24.8900	24.8900	-0.200%	98,754	-31.820%
2025-07-17	25.0300	25.1000	24.9200	24.9400	-1.071%	69,705	-31.957%
2025-07-16	25.1200	25.2650	24.9900	25.2100	+0.189%	93,195	-32.685%
2025-07-15	25.4165	25.4165	25.1400	25.1624	-1.091%	67,006	-32.558%
2025-07-14	25.3300	25.5300	25.3300	25.4400	-0.741%	107,804	-33.294%
2025-07-11	25.5200	25.7100	25.4600	25.6300	-0.813%	190,142	-33.789%
2025-07-10	25.8400	25.9600	25.7700	25.8400	+1.016%	291,466	-34.327%
2025-07-09	25.8000	25.8000	25.5600	25.5800	+0.392%	138,028	-33.659%
2025-07-08	25.4175	25.5930	25.4175	25.4800	+0.751%	145,668	-33.399%
2025-07-07	25.2575	25.5000	25.2300	25.2900	-0.492%	61,083	-32.898%
2025-07-03	25.4000	25.5075	25.3000	25.4150	-0.098%	32,277	-33.228%
2025-07-02	25.2200	25.5400	25.2200	25.4400	+0.039%	76,938	-33.294%
2025-07-01	25.2725	25.5150	25.2000	25.4300	+0.913%	87,862	-33.268%
2025-06-30	25.1000	25.2000	24.9900	25.2000	+0.239%	110,399	-32.659%
2025-06-27	25.0725	25.3000	24.9100	25.1400	+1.453%	196,324	-32.498%
2025-06-26	24.9150	25.0800	24.6000	24.7800	-0.201%	49,739	-31.517%
2025-06-25	24.8650	25.0099	24.6801	24.8300	-1.272%	55,212	-31.655%
2025-06-24	25.4300	25.4300	25.1200	25.1500	+1.085%	101,370	-32.525%
2025-06-23	24.5600	25.0599	24.5600	24.8800	+1.262%	116,218	-31.793%
2025-06-20	24.6300	24.6404	24.4500	24.5700	-0.122%	192,370	-30.932%
2025-06-18	24.8800	24.8800	24.6000	24.6000	-1.796%	136,041	-31.016%
2025-06-17	25.2250	25.3900	25.0500	25.0500	-1.888%	48,197	-32.255%
2025-06-16	25.7350	25.7700	25.4429	25.5320	-3.689%	65,828	-33.534%
2025-06-13	26.7400	26.7450	26.5000	26.5100	-2.141%	31,546	-35.986%
2025-06-12	27.1800	27.2200	27.0385	27.0900	-0.089%	10,645	-37.357%
2025-06-11	27.3599	27.3599	27.1000	27.1140	+0.200%	43,132	-37.412%
2025-06-10	27.0900	27.1600	27.0300	27.0600	+0.274%	110,328	-37.288%
2025-06-09	26.9100	27.1000	26.9025	26.9860	-1.005%	94,466	-37.116%
2025-06-06	27.2300	27.3780	27.2300	27.2600	+0.546%	40,846	-37.748%
2025-06-05	27.2400	27.2400	27.0800	27.1120	+0.118%	28,444	-37.408%
2025-06-04	26.9900	27.2600	26.9875	27.0800	+1.309%	10,005	-37.334%
2025-06-03	26.4800	26.7400	26.3625	26.7300	-1.201%	20,865	-36.513%
2025-06-02	26.9599	27.1000	26.8900	27.0550	-1.403%	29,160	-37.276%
2025-05-30	27.3975	27.4500	27.3225	27.4400	-0.018%	356,572	-38.156%
2025-05-29	27.3225	27.4800	27.2950	27.4450	+1.236%	394,331	-38.167%
2025-05-28	27.4200	27.4400	27.0300	27.1100	-2.095%	327,662	-37.403%
2025-05-27	27.6899	27.8050	27.6300	27.6900	+2.139%	297,617	-38.714%
2025-05-23	27.0899	27.4500	27.0200	27.1100	-0.660%	544,416	-37.403%
2025-05-22	27.2899	27.3400	27.1200	27.2900	-1.409%	290,307	-37.816%
2025-05-21	27.4300	27.7330	27.4300	27.6800	+1.318%	30,187	-38.692%
2025-05-20	27.2725	27.3445	27.1300	27.3200	+0.515%	20,522	-37.884%
2025-05-19	27.0700	27.2800	27.0700	27.1800	+1.267%	30,554	-37.564%
2025-05-16	26.9050	26.9300	26.6100	26.8400	+0.487%	16,385	-36.773%
2025-05-15	26.7099	26.7800	26.5200	26.7100	+0.983%	33,663	-36.466%
2025-05-14	26.5900	26.6700	26.4500	26.4500	-0.769%	14,039	-35.841%
2025-05-13	26.8699	26.8699	26.6375	26.6550	-1.569%	36,737	-36.335%
2025-05-12	27.1550	27.1990	26.9375	27.0800	-0.368%	31,606	-37.334%
2025-05-09	27.2200	27.2500	27.1000	27.1800	+0.846%	46,325	-37.564%
2025-05-08	27.5500	27.5500	26.8400	26.9520	-0.766%	33,743	-37.036%
2025-05-07	27.0100	27.3600	27.0100	27.1600	-1.056%	47,994	-37.518%
2025-05-06	27.7600	27.8100	27.3200	27.4500	-4.322%	299,843	-38.179%
2025-05-05	28.8999	28.8999	28.4600	28.6900	+1.629%	23,858	-40.850%
2025-05-02	28.4850	28.6600	28.1645	28.2300	+1.328%	27,198	-39.887%
2025-05-01	28.0700	28.2600	27.8300	27.8600	-0.748%	76,360	-39.088%
2025-04-30	27.9100	28.1620	27.8700	28.0700	+0.232%	25,983	-39.544%
2025-04-29	27.8800	28.1000	27.8800	28.0050	+1.284%	18,792	-39.404%
2025-04-28	27.5600	27.7000	27.5470	27.6500	+1.393%	13,917	-38.626%
2025-04-25	27.3700	27.4900	27.2300	27.2700	-0.872%	13,271	-37.770%
2025-04-24	27.5100	27.5600	27.4050	27.5100	+1.028%	23,053	-38.313%
2025-04-23	27.3600	27.5000	27.1200	27.2300	-0.421%	27,529	-37.679%
2025-04-22	27.7100	27.7100	27.1900	27.3450	+1.128%	30,143	-37.941%
2025-04-21	27.1850	28.0400	26.9600	27.0400	-0.148%	12,005	-37.241%
2025-04-17	27.2775	27.2775	26.9720	27.0800	-0.331%	24,291	-37.334%
2025-04-16	27.0100	27.3200	27.0100	27.1700	+1.913%	18,902	-37.541%
2025-04-15	26.7220	26.9300	26.6600	26.6600	+0.066%	24,566	-36.347%
2025-04-14	26.5200	26.7600	26.5200	26.6425	+1.466%	40,365	-36.305%

.dark-mode .Yd66sF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yd66sF{ color: #333333; background-color: white; border: 2px solid #333333; }BDRFYBEIERDORF AG UNSP/ADRstock OTC ADR

BDRFY
BEIERDORF AG UNSP/ADR
stock OTC ADR