Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.300	2.300	2.280	2.280	2.280	114
2023-06-29	2.280	2.280	2.280	2.280	2.280	0
2023-06-28	2.300	2.300	2.240	2.300	2.300	1,667
2023-06-27	2.220	2.260	2.220	2.260	2.260	2,000
2023-06-26	2.280	2.280	2.280	2.280	2.280	0
2023-06-23	2.280	2.280	2.280	2.280	2.280	0
2023-06-22	2.280	2.280	2.280	2.280	2.280	0
2023-06-21	2.220	2.280	2.220	2.280	2.280	14
2023-06-20	2.300	2.300	2.300	2.300	2.300	0
2023-06-19	2.300	2.300	2.300	2.300	2.300	0
2023-06-16	2.300	2.300	2.300	2.300	2.300	0
2023-06-15	2.300	2.300	2.300	2.300	2.300	0
2023-06-14	2.300	2.300	2.300	2.300	2.300	0
2023-06-13	2.300	2.300	2.240	2.280	2.280	6,000
2023-06-12	2.300	2.300	2.200	2.220	2.220	1,455
2023-06-09	2.320	2.320	2.320	2.320	2.320	0
2023-06-08	2.320	2.320	2.320	2.320	2.320	0
2023-06-07	2.340	2.340	2.340	2.340	2.340	0
2023-06-06	2.200	2.340	2.200	2.260	2.260	19,349
2023-06-05	2.320	2.320	2.200	2.260	2.260	6,862
2023-06-02	2.360	2.360	2.360	2.360	2.360	0
2023-06-01	2.360	2.360	2.360	2.360	2.360	0
2023-05-31	2.340	2.340	2.340	2.340	2.340	0
2023-05-30	2.360	2.420	2.360	2.360	2.360	2,098
2023-05-29	2.320	2.320	2.320	2.320	2.320	0
2023-05-26	2.320	2.320	2.320	2.320	2.320	0
2023-05-25	2.320	2.320	2.320	2.320	2.320	0
2023-05-24	2.320	2.320	2.320	2.320	2.320	0
2023-05-23	2.320	2.320	2.320	2.320	2.320	0
2023-05-22	2.340	2.340	2.320	2.320	2.320	4,300
2023-05-19	2.280	2.300	2.280	2.300	2.300	1,201
2023-05-18	2.260	2.260	2.260	2.260	2.260	0
2023-05-17	2.240	2.260	2.240	2.260	2.260	1,000
2023-05-16	2.320	2.320	2.320	2.320	2.320	0
2023-05-15	2.280	2.280	2.280	2.280	2.280	0
2023-05-12	2.360	2.360	2.320	2.320	2.320	1
2023-05-11	2.320	2.320	2.320	2.320	2.320	0
2023-05-10	2.320	2.320	2.320	2.320	2.320	0
2023-05-09	2.300	2.340	2.300	2.320	2.320	2,022
2023-05-08	2.260	2.260	2.260	2.260	2.260	2,000
2023-05-05	2.320	2.320	2.180	2.240	2.240	10,743
2023-05-04	2.240	2.260	2.240	2.260	2.260	400
2023-05-03	2.320	2.320	2.300	2.300	2.300	3,000
2023-05-02	2.360	2.360	2.260	2.300	2.300	4,396
2023-04-28	2.300	2.300	2.280	2.280	2.280	1,520
2023-04-27	2.360	2.360	2.360	2.360	2.360	0
2023-04-26	2.360	2.360	2.360	2.360	2.360	0
2023-04-25	2.360	2.380	2.320	2.380	2.380	2,400
2023-04-24	2.400	2.400	2.400	2.400	2.400	0
2023-04-21	2.380	2.380	2.360	2.380	2.380	5,702
2023-04-20	2.340	2.340	2.340	2.340	2.340	0
2023-04-19	2.340	2.380	2.300	2.320	2.320	14,630
2023-04-18	2.300	2.420	2.300	2.400	2.400	4,300
2023-04-17	2.360	2.360	2.360	2.360	2.360	1,323
2023-04-14	2.460	2.460	2.420	2.420	2.420	400
2023-04-13	2.560	2.640	2.380	2.420	2.420	21,148
2023-04-12	2.600	2.700	2.580	2.620	2.620	10,900
2023-04-11	2.700	2.700	2.600	2.680	2.680	1,080
2023-04-06	2.520	2.700	2.520	2.700	2.700	4,855
2023-04-05	2.500	2.500	2.500	2.500	2.500	0

← NewerPage 15 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.