SIX · BEI · stock
Beiersdorf Aktiengesellschaft (BEI) stock price history
Every SIX trading session of Beiersdorf Aktiengesellschaft from Dec 30, 2014 to Sep 25, 2026: 2,231 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEI adjusted close, 2014 to 2026
- CHF 110.41
- All time high, 2018
- CHF 95.67
- 52 week high, CHF 63.28 low
- 2,231
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BEI key facts
- Beiersdorf Aktiengesellschaft (BEI) closed at CHF 72.54 on Sep 25, 2026 on SIX.
- BEI's all time high close is CHF 110.41, set on Jul 27, 2018; its all time low close is CHF 63.28 on Jun 3, 2026.
- BEI's 52 week range is CHF 63.28 to CHF 95.67.
- BEI returned -34.3% over the year to Sep 25, 2026 and -33.9% over five years.
- Over ten years BEI returned -16%, -1.7% a year compounded.
- BEI's deepest drawdown was -42.7% from Aug 8, 2018 to Jun 3, 2026.
- DataCedar holds 2,231 daily sessions of BEI history from Dec 30, 2014 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
BEI price chart, 2014 to 2026
BEI returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +8.8% |
| 6 months | +8.5% |
| Year to date | -34.3% |
| 1 year | -34.3% |
| 3 years | -34.3% |
| 5 years | -33.9% |
| 10 years | -15.5% |
| Since Dec 30, 2014 | -4.7% |
| Compound annual growth, 11.7 years | -0.4% |
BEI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 110.41 on Jul 27, 2018
- All time low close
- CHF 63.28 on Jun 3, 2026
- 52 week high
- CHF 95.67 on Feb 25, 2026
- 52 week low
- CHF 63.28 on Jun 3, 2026
- Deepest drawdown
- -42.7% from Aug 8, 2018 to Jun 3, 2026, not yet recovered
- Best single session
- +18.1% on Oct 28, 2015
- Worst single session
- -21.5% on Mar 5, 2026
- Volatility, 1 year annualised
- 35.1%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2017, +31%
- Worst calendar year
- 2018, -6%
BEI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 30, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 88.00 | CHF 95.67 | CHF 63.28 | CHF 72.54 | -34.3% | 166 | 172 |
| 2023 | CHF 110.40 | CHF 110.40 | CHF 110.40 | CHF 110.40 | 0.0% | 0 | 44 |
| 2022 | CHF 109.71 | CHF 110.40 | CHF 109.71 | CHF 110.40 | +0.6% | 0 | 254 |
| 2021 | CHF 108.97 | CHF 109.71 | CHF 108.97 | CHF 109.71 | +0.7% | 0 | 254 |
| 2020 | CHF 108.29 | CHF 108.97 | CHF 108.29 | CHF 108.97 | +0.6% | 0 | 252 |
| 2019 | CHF 101.37 | CHF 109.55 | CHF 89.15 | CHF 108.29 | +6.8% | 4K | 249 |
| 2018 | CHF 108.08 | CHF 110.41 | CHF 94.12 | CHF 101.37 | -6.2% | 261.7K | 249 |
| 2017 | CHF 82.45 | CHF 108.08 | CHF 82.45 | CHF 108.08 | +31.1% | 991 | 251 |
| 2016 | CHF 83.07 | CHF 89.69 | CHF 77.66 | CHF 82.45 | -4.6% | 79K | 254 |
| 2015 | CHF 76.14 | CHF 87.53 | CHF 70.13 | CHF 86.45 | +13.5% | 12.7K | 251 |
| 2014 | CHF 76.14 | CHF 76.14 | CHF 76.14 | CHF 76.14 | n/a | 300 | 1 |
BEI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 72.54 | -1.9% |
| August 2026 | CHF 73.98 | +0.2% |
| July 2026 | CHF 73.86 | +8.1% |
| June 2026 | CHF 68.34 | +4.5% |
| May 2026 | CHF 65.42 | -1.7% |
| April 2026 | CHF 66.56 | -0.5% |
| March 2026 | CHF 66.93 | -30.0% |
| February 2026 | CHF 95.67 | +8.7% |
| January 2026 | CHF 88.00 | -20.3% |
| March 2023 | CHF 110.40 | 0.0% |
| February 2023 | CHF 110.40 | 0.0% |
| January 2023 | CHF 110.40 | 0.0% |
About the BEI data
Daily bars. 2,231 sessions from Dec 30, 2014 to Sep 25, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
BEI share price history
