Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.180	2.240	2.100	2.140	2.140	12,404
2023-09-21	2.160	2.160	2.140	2.140	2.140	2,174
2023-09-20	2.120	2.120	2.120	2.120	2.120	0
2023-09-19	2.140	2.140	2.140	2.140	2.140	500
2023-09-18	2.120	2.120	2.120	2.120	2.120	0
2023-09-15	2.120	2.120	2.120	2.120	2.120	0
2023-09-14	2.120	2.120	2.120	2.120	2.120	0
2023-09-13	2.120	2.120	2.120	2.120	2.120	0
2023-09-12	2.120	2.120	2.120	2.120	2.120	0
2023-09-11	2.140	2.140	2.140	2.140	2.140	400
2023-09-08	2.120	2.120	2.120	2.120	2.120	0
2023-09-07	2.120	2.120	2.120	2.120	2.120	0
2023-09-06	2.120	2.120	2.120	2.120	2.120	0
2023-09-05	2.080	2.140	2.080	2.140	2.140	1,052
2023-09-04	2.160	2.160	2.140	2.140	2.140	1,352
2023-09-01	2.140	2.140	2.140	2.140	2.140	0
2023-08-31	2.120	2.120	2.120	2.120	2.120	0
2023-08-30	2.140	2.140	2.120	2.120	2.120	1,578
2023-08-29	2.120	2.120	2.120	2.120	2.120	0
2023-08-28	2.120	2.120	2.120	2.120	2.120	0
2023-08-25	2.120	2.120	2.120	2.120	2.120	0
2023-08-24	2.120	2.120	2.100	2.120	2.120	2,000
2023-08-23	2.160	2.160	2.160	2.160	2.160	0
2023-08-22	2.160	2.160	2.160	2.160	2.160	0
2023-08-21	2.160	2.160	2.160	2.160	2.160	1,100
2023-08-18	2.180	2.180	2.180	2.180	2.180	0
2023-08-17	2.180	2.180	2.180	2.180	2.180	0
2023-08-16	2.180	2.180	2.180	2.180	2.180	0
2023-08-15	2.200	2.200	2.180	2.180	2.180	500
2023-08-14	2.180	2.180	2.180	2.180	2.180	0
2023-08-11	2.240	2.240	2.240	2.240	2.240	283
2023-08-10	2.180	2.180	2.180	2.180	2.180	0
2023-08-09	2.180	2.180	2.180	2.180	2.180	1,000
2023-08-08	2.220	2.220	2.220	2.220	2.220	0
2023-08-07	2.220	2.220	2.220	2.220	2.220	0
2023-08-04	2.220	2.220	2.220	2.220	2.220	0
2023-08-03	2.100	2.220	2.100	2.220	2.220	2,356
2023-08-02	2.140	2.140	2.120	2.140	2.140	1,000
2023-08-01	2.180	2.180	2.180	2.180	2.180	0
2023-07-31	2.200	2.200	2.200	2.200	2.200	0
2023-07-28	2.200	2.200	2.200	2.200	2.200	0
2023-07-27	2.200	2.200	2.200	2.200	2.200	0
2023-07-26	2.200	2.200	2.200	2.200	2.200	0
2023-07-25	2.200	2.200	2.200	2.200	2.200	0
2023-07-24	2.200	2.200	2.200	2.200	2.200	0
2023-07-21	2.200	2.200	2.200	2.200	2.200	0
2023-07-20	2.160	2.200	2.160	2.200	2.200	2,500
2023-07-19	2.200	2.200	2.180	2.180	2.180	1,697
2023-07-18	2.100	2.160	2.100	2.160	2.160	6,500
2023-07-17	2.180	2.180	2.180	2.180	2.180	0
2023-07-14	2.160	2.200	2.140	2.200	2.200	3,747
2023-07-13	2.200	2.200	2.200	2.200	2.200	0
2023-07-12	2.220	2.220	2.180	2.180	2.180	3,500
2023-07-11	2.240	2.240	2.240	2.240	2.240	0
2023-07-10	2.260	2.260	2.260	2.260	2.260	3,700
2023-07-07	2.240	2.240	2.240	2.240	2.240	0
2023-07-06	2.240	2.240	2.240	2.240	2.240	0
2023-07-05	2.260	2.260	2.220	2.220	2.220	2,180
2023-07-04	2.240	2.240	2.200	2.220	2.220	2,000
2023-07-03	2.340	2.380	2.260	2.260	2.260	3,000

← NewerPage 14 of 22 · 1,276 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.