Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.500	2.560	2.500	2.560	2.560	3,886
2024-06-06	2.580	2.600	2.580	2.600	2.600	4,888
2024-06-05	2.500	2.500	2.500	2.500	2.500	0
2024-06-04	2.460	2.460	2.460	2.460	2.460	0
2024-06-03	2.420	2.480	2.420	2.460	2.460	11,332
2024-05-31	2.320	2.340	2.320	2.340	2.340	4,326
2024-05-30	2.360	2.360	2.360	2.360	2.360	0
2024-05-29	2.380	2.380	2.380	2.380	2.380	0
2024-05-28	2.380	2.380	2.380	2.380	2.380	0
2024-05-27	2.380	2.380	2.380	2.380	2.380	400
2024-05-24	2.400	2.400	2.380	2.380	2.380	4,000
2024-05-23	2.380	2.380	2.380	2.380	2.380	0
2024-05-22	2.360	2.380	2.320	2.380	2.380	5,000
2024-05-21	2.440	2.440	2.440	2.440	2.440	0
2024-05-20	2.400	2.400	2.400	2.400	2.400	0
2024-05-17	2.340	2.420	2.340	2.360	2.360	32,753
2024-05-16	2.360	2.360	2.360	2.360	2.360	0
2024-05-15	2.360	2.360	2.360	2.360	2.360	0
2024-05-14	2.360	2.380	2.360	2.380	2.380	4,215
2024-05-13	2.340	2.340	2.340	2.340	2.340	0
2024-05-10	2.200	2.340	2.200	2.340	2.340	13,070
2024-05-09	2.260	2.260	2.260	2.260	2.260	0
2024-05-08	2.240	2.240	2.240	2.240	2.240	0
2024-05-07	2.220	2.240	2.220	2.240	2.240	5,665
2024-05-06	2.220	2.220	2.180	2.200	2.200	7,180
2024-05-03	2.240	2.240	2.240	2.240	2.240	0
2024-05-02	2.220	2.220	2.220	2.220	2.220	6,000
2024-04-30	2.280	2.280	2.200	2.220	2.220	4,205
2024-04-29	2.280	2.280	2.260	2.260	2.260	2,500
2024-04-26	2.260	2.260	2.260	2.260	2.260	0
2024-04-25	2.260	2.260	2.260	2.260	2.260	0
2024-04-24	2.260	2.260	2.260	2.260	2.260	0
2024-04-23	2.260	2.260	2.240	2.260	2.260	4,764
2024-04-22	2.340	2.340	2.300	2.320	2.320	10,564
2024-04-19	2.300	2.320	2.300	2.320	2.320	3,000
2024-04-18	2.220	2.340	2.220	2.340	2.340	4,509
2024-04-17	2.200	2.300	2.200	2.260	2.260	5,713
2024-04-16	2.300	2.300	2.180	2.240	2.240	12,500
2024-04-15	2.300	2.300	2.280	2.280	2.280	1,282
2024-04-12	2.240	2.360	2.200	2.300	2.300	22,283
2024-04-11	2.200	2.200	2.180	2.200	2.200	2,375
2024-04-10	2.280	2.280	2.280	2.280	2.280	0
2024-04-09	2.240	2.280	2.220	2.280	2.280	7,999
2024-04-08	2.260	2.280	2.260	2.280	2.280	6,000
2024-04-05	2.320	2.320	2.200	2.240	2.240	8,490
2024-04-04	2.580	2.620	2.300	2.360	2.360	19,525
2024-04-03	2.580	2.580	2.540	2.540	2.540	725
2024-04-02	2.500	2.500	2.500	2.500	2.500	0
2024-03-28	2.420	2.500	2.420	2.500	2.500	1,040
2024-03-27	2.500	2.580	2.500	2.500	2.500	3,003
2024-03-26	2.400	2.400	2.400	2.400	2.400	0
2024-03-25	2.320	2.380	2.320	2.380	2.380	2,815
2024-03-22	2.460	2.460	2.380	2.440	2.440	4,000
2024-03-21	2.320	2.380	2.280	2.380	2.380	12,923
2024-03-20	2.420	2.420	2.360	2.360	2.360	2,000
2024-03-19	2.380	2.380	2.380	2.380	2.380	0
2024-03-18	2.420	2.420	2.380	2.380	2.380	2,500
2024-03-15	2.300	2.380	2.300	2.380	2.380	3,971
2024-03-14	2.380	2.380	2.340	2.340	2.340	4,891
2024-03-13	2.380	2.380	2.380	2.380	2.380	0

← NewerPage 11 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.