Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.240	2.240	2.220	2.220	2.220	10,000
2023-12-13	2.200	2.200	2.200	2.200	2.200	0
2023-12-12	2.200	2.200	2.200	2.200	2.200	0
2023-12-11	2.200	2.200	2.200	2.200	2.200	3,000
2023-12-08	2.280	2.280	2.260	2.260	2.260	2,240
2023-12-07	2.280	2.360	2.280	2.300	2.300	17,760
2023-12-06	2.240	2.240	2.240	2.240	2.240	0
2023-12-05	2.280	2.280	2.260	2.260	2.260	550
2023-12-04	2.220	2.220	2.220	2.220	2.220	2,000
2023-12-01	2.260	2.260	2.260	2.260	2.260	0
2023-11-30	2.260	2.260	2.260	2.260	2.260	0
2023-11-29	2.260	2.260	2.260	2.260	2.260	0
2023-11-28	2.240	2.260	2.240	2.260	2.260	3,681
2023-11-27	2.280	2.280	2.260	2.260	2.260	1,319
2023-11-24	2.220	2.280	2.220	2.280	2.280	500
2023-11-23	2.280	2.280	2.280	2.280	2.280	0
2023-11-22	2.280	2.280	2.280	2.280	2.280	1,033
2023-11-21	2.280	2.280	2.280	2.280	2.280	0
2023-11-20	2.260	2.280	2.260	2.280	2.280	1,100
2023-11-17	2.300	2.380	2.260	2.260	2.260	5,102
2023-11-16	2.100	2.220	2.100	2.220	2.220	5,573
2023-11-15	2.200	2.200	2.180	2.180	2.180	1,000
2023-11-14	2.080	2.080	2.080	2.080	2.080	0
2023-11-13	2.100	2.120	2.100	2.120	2.120	2,000
2023-11-10	2.180	2.200	2.180	2.200	2.200	1,841
2023-11-09	2.120	2.120	2.120	2.120	2.120	0
2023-11-08	2.120	2.120	2.120	2.120	2.120	0
2023-11-07	2.180	2.180	2.120	2.120	2.120	899
2023-11-06	2.160	2.160	2.120	2.120	2.120	1,855
2023-11-03	2.100	2.100	2.100	2.100	2.100	2,000
2023-11-02	1.980	2.040	1.980	2.040	2.040	5,055
2023-11-01	1.860	1.920	1.860	1.920	1.920	500
2023-10-31	1.940	1.940	1.940	1.940	1.940	0
2023-10-30	1.980	1.980	1.940	1.940	1.940	1,086
2023-10-27	1.940	1.940	1.940	1.940	1.940	0
2023-10-26	1.920	1.920	1.920	1.920	1.920	0
2023-10-25	1.920	1.920	1.920	1.920	1.920	0
2023-10-24	1.920	1.920	1.920	1.920	1.920	0
2023-10-23	1.980	1.980	1.920	1.920	1.920	45
2023-10-20	1.960	1.960	1.850	1.920	1.920	3,967
2023-10-19	2.000	2.000	2.000	2.000	2.000	0
2023-10-18	2.000	2.000	2.000	2.000	2.000	0
2023-10-17	2.000	2.000	1.960	1.980	1.980	4,293
2023-10-16	2.040	2.040	2.040	2.040	2.040	0
2023-10-13	2.060	2.060	2.060	2.060	2.060	0
2023-10-12	2.040	2.040	2.040	2.040	2.040	0
2023-10-11	2.020	2.060	2.020	2.060	2.060	21,010
2023-10-10	2.000	2.020	2.000	2.020	2.020	2,000
2023-10-09	2.040	2.040	2.040	2.040	2.040	0
2023-10-06	1.980	1.980	1.980	1.980	1.980	0
2023-10-05	1.970	1.970	1.970	1.970	1.970	0
2023-10-04	1.970	1.970	1.970	1.970	1.970	0
2023-10-03	1.970	1.970	1.970	1.970	1.970	0
2023-10-02	1.940	1.970	1.900	1.970	1.970	3,270
2023-09-29	1.940	1.990	1.940	1.990	1.990	3,250
2023-09-28	1.970	1.970	1.860	1.890	1.890	3,212
2023-09-27	2.060	2.060	1.920	1.950	1.950	6,445
2023-09-26	2.100	2.100	2.100	2.100	2.100	0
2023-09-25	2.100	2.100	2.060	2.100	2.100	4,000
2023-09-22	2.180	2.240	2.100	2.140	2.140	12,404

← NewerPage 13 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.