Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.340	2.380	2.340	2.380	2.380	4,000
2024-03-11	2.360	2.360	2.320	2.320	2.320	3,521
2024-03-08	2.300	2.420	2.300	2.340	2.340	3,428
2024-03-07	2.300	2.360	2.300	2.340	2.340	4,000
2024-03-06	2.300	2.300	2.260	2.260	2.260	7,000
2024-03-05	2.300	2.340	2.300	2.340	2.340	5,000
2024-03-04	2.380	2.380	2.320	2.340	2.340	4,498
2024-03-01	2.500	2.500	2.300	2.380	2.380	8,393
2024-02-29	2.440	2.460	2.440	2.460	2.460	2,000
2024-02-28	2.400	2.460	2.380	2.380	2.380	7,272
2024-02-27	2.480	2.480	2.420	2.420	2.420	9,089
2024-02-26	2.220	2.520	2.220	2.520	2.520	70,233
2024-02-23	2.180	2.220	2.180	2.220	2.220	421
2024-02-22	2.180	2.180	2.160	2.180	2.180	8,500
2024-02-21	2.140	2.220	2.140	2.220	2.220	6,081
2024-02-20	2.100	2.180	2.100	2.120	2.120	13,436
2024-02-19	2.240	2.240	2.160	2.160	2.160	7,500
2024-02-16	2.220	2.300	2.200	2.220	2.220	20,331
2024-02-15	2.140	2.220	2.140	2.180	2.180	6,475
2024-02-14	2.180	2.180	2.180	2.180	2.180	0
2024-02-13	2.140	2.160	2.140	2.160	2.160	1,193
2024-02-12	2.180	2.320	2.180	2.180	2.180	6,430
2024-02-09	2.200	2.200	2.120	2.160	2.160	5,180
2024-02-08	2.140	2.160	2.140	2.160	2.160	1,200
2024-02-07	2.200	2.200	2.180	2.180	2.180	7,904
2024-02-06	2.160	2.180	2.160	2.180	2.180	4,770
2024-02-05	2.160	2.240	2.160	2.180	2.180	2,922
2024-02-02	2.200	2.200	2.200	2.200	2.200	0
2024-02-01	2.180	2.200	2.180	2.200	2.200	5,310
2024-01-31	2.260	2.360	2.200	2.200	2.200	30,119
2024-01-30	2.240	2.240	2.240	2.240	2.240	0
2024-01-29	2.220	2.240	2.220	2.240	2.240	800
2024-01-26	2.240	2.240	2.240	2.240	2.240	0
2024-01-25	2.240	2.240	2.240	2.240	2.240	0
2024-01-24	2.200	2.240	2.200	2.240	2.240	1,000
2024-01-23	2.240	2.240	2.240	2.240	2.240	0
2024-01-22	2.240	2.240	2.240	2.240	2.240	0
2024-01-19	2.240	2.240	2.240	2.240	2.240	0
2024-01-18	2.240	2.240	2.240	2.240	2.240	0
2024-01-17	2.200	2.200	2.200	2.200	2.200	2,000
2024-01-16	2.260	2.260	2.260	2.260	2.260	900
2024-01-15	2.300	2.300	2.260	2.260	2.260	1,625
2024-01-12	2.300	2.300	2.260	2.260	2.260	1,320
2024-01-11	2.300	2.300	2.260	2.260	2.260	100
2024-01-10	2.260	2.260	2.260	2.260	2.260	0
2024-01-09	2.280	2.280	2.260	2.260	2.260	1,000
2024-01-08	2.240	2.240	2.240	2.240	2.240	0
2024-01-05	2.240	2.240	2.240	2.240	2.240	0
2024-01-04	2.260	2.260	2.260	2.260	2.260	0
2024-01-03	2.260	2.260	2.260	2.260	2.260	0
2024-01-02	2.240	2.240	2.240	2.240	2.240	0
2023-12-29	2.320	2.320	2.240	2.260	2.260	14,309
2023-12-28	2.320	2.360	2.320	2.360	2.360	12,000
2023-12-27	2.280	2.300	2.280	2.300	2.300	2,000
2023-12-22	2.260	2.260	2.260	2.260	2.260	4,000
2023-12-21	2.200	2.320	2.200	2.240	2.240	16,000
2023-12-20	2.180	2.180	2.180	2.180	2.180	2,000
2023-12-19	2.280	2.280	2.200	2.240	2.240	10,571
2023-12-18	2.220	2.220	2.220	2.220	2.220	0
2023-12-15	2.280	2.300	2.240	2.240	2.240	13,017

← NewerPage 12 of 22 · 1,275 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.