BEI.DEBEI.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $98.68 | $99.00 | $97.80 | $98.14 | 282,021 |
| 1/14/2026 | $97.40 | $98.62 | $96.92 | $98.30 | 319,742 |
| 1/13/2026 | $98.14 | $98.92 | $97.42 | $97.50 | 409,460 |
| 1/12/2026 | $95.94 | $98.34 | $95.78 | $98.10 | 555,990 |
| 1/9/2026 | $93.00 | $95.28 | $92.92 | $95.28 | 280,859 |
| 1/8/2026 | $91.72 | $93.08 | $90.98 | $92.90 | 228,828 |
| 1/7/2026 | $95.04 | $95.04 | $91.08 | $92.06 | 577,354 |
| 1/6/2026 | $94.16 | $96.02 | $92.60 | $95.04 | 286,064 |
| 1/5/2026 | $93.44 | $94.50 | $92.74 | $93.98 | 342,280 |
| 1/2/2026 | $93.60 | $95.20 | $92.48 | $93.08 | 342,248 |
| 12/30/2025 | $93.00 | $93.40 | $92.74 | $93.40 | 170,605 |
| 12/29/2025 | $92.48 | $93.58 | $92.48 | $93.34 | 147,873 |
| 12/23/2025 | $92.86 | $93.50 | $92.40 | $92.90 | 255,247 |
| 12/22/2025 | $93.54 | $93.94 | $92.18 | $93.04 | 235,321 |
| 12/19/2025 | $94.02 | $95.00 | $93.32 | $94.04 | 502,833 |
| 12/18/2025 | $94.84 | $95.00 | $93.80 | $94.40 | 214,769 |
| 12/17/2025 | $93.72 | $94.92 | $93.16 | $94.84 | 229,456 |
| 12/16/2025 | $94.02 | $94.94 | $93.20 | $93.76 | 344,399 |
| 12/15/2025 | $93.34 | $94.36 | $93.34 | $94.26 | 289,099 |
| 12/12/2025 | $94.10 | $94.20 | $92.66 | $93.36 | 238,367 |
| 12/11/2025 | $92.60 | $95.66 | $92.06 | $94.22 | 509,626 |
| 12/10/2025 | $91.64 | $93.10 | $90.98 | $93.10 | 361,569 |
| 12/9/2025 | $88.28 | $92.22 | $88.16 | $91.60 | 556,018 |
| 12/8/2025 | $91.10 | $91.10 | $87.98 | $88.44 | 314,425 |
| 12/5/2025 | $91.02 | $91.12 | $90.08 | $90.74 | 449,570 |
| 12/4/2025 | $90.28 | $91.62 | $90.28 | $90.90 | 219,047 |
| 12/3/2025 | $90.60 | $91.30 | $90.22 | $90.50 | 202,477 |
| 12/2/2025 | $92.06 | $92.14 | $90.12 | $90.90 | 287,769 |
| 12/1/2025 | $92.56 | $93.24 | $91.48 | $91.68 | 301,378 |
| 11/28/2025 | $92.52 | $92.98 | $92.38 | $92.66 | 340,482 |
| 11/27/2025 | $92.30 | $92.74 | $91.78 | $92.34 | 145,415 |
| 11/26/2025 | $92.40 | $92.76 | $91.48 | $92.06 | 300,311 |
| 11/25/2025 | $90.10 | $92.20 | $89.52 | $92.14 | 310,957 |
| 11/24/2025 | $90.04 | $91.06 | $89.78 | $90.30 | 540,051 |
| 11/21/2025 | $87.74 | $89.58 | $87.70 | $89.20 | 366,380 |
| 11/20/2025 | $88.98 | $89.26 | $87.34 | $87.76 | 318,083 |
| 11/19/2025 | $88.90 | $89.46 | $88.68 | $88.68 | 174,930 |
| 11/18/2025 | $89.42 | $89.84 | $88.84 | $89.02 | 249,272 |
| 11/17/2025 | $91.40 | $91.52 | $90.04 | $90.06 | 250,568 |
| 11/14/2025 | $92.02 | $92.26 | $90.84 | $91.26 | 248,454 |
| 11/13/2025 | $94.00 | $94.28 | $91.92 | $92.08 | 241,560 |
| 11/12/2025 | $94.22 | $94.66 | $93.64 | $93.64 | 226,089 |
| 11/11/2025 | $93.24 | $94.60 | $93.06 | $93.86 | 154,269 |
| 11/10/2025 | $94.00 | $94.48 | $92.50 | $92.72 | 198,589 |
| 11/7/2025 | $93.16 | $93.92 | $92.66 | $93.58 | 413,299 |
| 11/6/2025 | $93.54 | $94.42 | $92.90 | $93.28 | 571,171 |
| 11/5/2025 | $92.88 | $93.42 | $92.68 | $93.40 | 309,860 |
| 11/4/2025 | $91.00 | $92.94 | $90.94 | $92.84 | 289,844 |
| 11/3/2025 | $91.22 | $92.22 | $90.88 | $91.50 | 245,571 |
| 10/31/2025 | $92.20 | $92.62 | $91.48 | $91.72 | 352,902 |
| 10/30/2025 | $91.50 | $92.18 | $91.00 | $91.98 | 216,387 |
| 10/29/2025 | $92.10 | $92.38 | $90.72 | $91.48 | 265,519 |
| 10/28/2025 | $94.12 | $94.66 | $92.48 | $92.48 | 286,563 |
| 10/27/2025 | $94.56 | $94.76 | $92.92 | $93.98 | 351,874 |
| 10/24/2025 | $96.22 | $96.58 | $94.50 | $94.96 | 471,056 |
| 10/23/2025 | $95.00 | $97.38 | $95.00 | $96.40 | 779,501 |
| 10/22/2025 | $95.00 | $96.20 | $93.98 | $96.12 | 403,425 |
| 10/21/2025 | $96.22 | $96.34 | $95.20 | $95.66 | 273,277 |
| 10/20/2025 | $94.92 | $96.24 | $94.92 | $96.14 | 368,583 |
| 10/17/2025 | $93.22 | $95.50 | $93.08 | $94.94 | 404,368 |