Binect AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.260	2.260	2.260	2.260	2.260	0
2024-08-29	2.200	2.360	2.200	2.280	2.280	12,861
2024-08-28	2.180	2.200	2.180	2.200	2.200	2,273
2024-08-27	2.140	2.160	2.140	2.160	2.160	200
2024-08-26	2.160	2.160	2.160	2.160	2.160	0
2024-08-23	2.160	2.160	2.160	2.160	2.160	0
2024-08-22	2.180	2.180	2.160	2.160	2.160	1,727
2024-08-21	2.220	2.220	2.200	2.200	2.200	100
2024-08-20	2.200	2.200	2.180	2.180	2.180	1,100
2024-08-19	2.180	2.240	2.160	2.240	2.240	4,645
2024-08-16	2.220	2.220	2.220	2.220	2.220	0
2024-08-15	2.240	2.240	2.240	2.240	2.240	0
2024-08-14	2.260	2.260	2.260	2.260	2.260	0
2024-08-13	2.280	2.300	2.260	2.260	2.260	5,833
2024-08-12	2.220	2.220	2.220	2.220	2.220	0
2024-08-09	2.160	2.220	2.160	2.220	2.220	11,013
2024-08-08	2.160	2.160	2.140	2.140	2.140	5,000
2024-08-07	2.140	2.140	2.140	2.140	2.140	0
2024-08-06	2.140	2.140	2.140	2.140	2.140	0
2024-08-05	2.180	2.180	2.140	2.140	2.140	1,500
2024-08-02	2.220	2.220	2.200	2.200	2.200	4
2024-08-01	2.240	2.240	2.160	2.200	2.200	6,029
2024-07-31	2.260	2.280	2.260	2.280	2.280	400
2024-07-30	2.280	2.280	2.280	2.280	2.280	0
2024-07-29	2.300	2.300	2.300	2.300	2.300	0
2024-07-26	2.320	2.320	2.220	2.300	2.300	10,742
2024-07-25	2.360	2.360	2.360	2.360	2.360	0
2024-07-24	2.360	2.360	2.360	2.360	2.360	0
2024-07-23	2.360	2.360	2.360	2.360	2.360	0
2024-07-22	2.360	2.360	2.360	2.360	2.360	0
2024-07-19	2.360	2.380	2.360	2.380	2.380	2,374
2024-07-18	2.340	2.340	2.340	2.340	2.340	0
2024-07-17	2.320	2.320	2.320	2.320	2.320	0
2024-07-16	2.300	2.300	2.280	2.300	2.300	3,072
2024-07-15	2.340	2.340	2.340	2.340	2.340	0
2024-07-12	2.320	2.320	2.320	2.320	2.320	0
2024-07-11	2.320	2.320	2.320	2.320	2.320	0
2024-07-10	2.300	2.320	2.300	2.320	2.320	194
2024-07-09	2.340	2.340	2.300	2.320	2.320	80
2024-07-08	2.320	2.320	2.320	2.320	2.320	0
2024-07-05	2.340	2.360	2.320	2.320	2.320	5,000
2024-07-04	2.340	2.340	2.320	2.320	2.320	1,662
2024-07-03	2.340	2.340	2.300	2.340	2.340	5,338
2024-07-02	2.320	2.340	2.300	2.340	2.340	9,000
2024-07-01	2.300	2.400	2.300	2.380	2.380	8,229
2024-06-28	2.340	2.360	2.340	2.360	2.360	5,000
2024-06-27	2.380	2.380	2.380	2.380	2.380	0
2024-06-26	2.300	2.380	2.300	2.380	2.380	2,185
2024-06-25	2.320	2.340	2.300	2.340	2.340	3,772
2024-06-24	2.360	2.380	2.340	2.340	2.340	7,000
2024-06-21	2.380	2.380	2.320	2.340	2.340	12,357
2024-06-20	2.420	2.420	2.420	2.420	2.420	2,000
2024-06-19	2.440	2.500	2.440	2.500	2.500	2,261
2024-06-18	2.500	2.500	2.500	2.500	2.500	0
2024-06-17	2.500	2.500	2.500	2.500	2.500	0
2024-06-14	2.440	2.500	2.440	2.500	2.500	2,854
2024-06-13	2.520	2.520	2.520	2.520	2.520	0
2024-06-12	2.600	2.600	2.540	2.540	2.540	1,400
2024-06-11	2.500	2.500	2.500	2.500	2.500	0
2024-06-10	2.500	2.500	2.500	2.500	2.500	2,000

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.