Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.480	2.480	2.480	2.480	2.480	0
2023-04-03	2.460	2.460	2.460	2.460	2.460	0
2023-03-31	2.420	2.500	2.420	2.460	2.460	1,950
2023-03-30	2.480	2.480	2.480	2.480	2.480	0
2023-03-29	2.500	2.500	2.500	2.500	2.500	0
2023-03-28	2.500	2.500	2.500	2.500	2.500	0
2023-03-27	2.500	2.500	2.500	2.500	2.500	2,000
2023-03-24	2.460	2.460	2.460	2.460	2.460	0
2023-03-23	2.360	2.460	2.360	2.460	2.460	1,000
2023-03-22	2.500	2.500	2.460	2.460	2.460	2,069
2023-03-21	2.500	2.560	2.500	2.560	2.560	2,000
2023-03-20	2.500	2.560	2.500	2.560	2.560	1,980
2023-03-17	2.480	2.520	2.480	2.520	2.520	3,422
2023-03-16	2.420	2.460	2.400	2.460	2.460	3,476
2023-03-15	2.560	2.560	2.440	2.460	2.460	3,767
2023-03-14	2.480	2.520	2.480	2.520	2.520	600
2023-03-13	2.520	2.540	2.480	2.540	2.540	13,580
2023-03-10	2.540	2.580	2.540	2.580	2.580	2,136
2023-03-09	2.540	2.600	2.540	2.600	2.600	1,122
2023-03-08	2.600	2.600	2.600	2.600	2.600	0
2023-03-07	2.680	2.680	2.600	2.600	2.600	195
2023-03-06	2.600	2.600	2.600	2.600	2.600	664
2023-03-03	2.620	2.620	2.580	2.580	2.580	2,000
2023-03-02	2.560	2.600	2.560	2.560	2.560	2,836
2023-03-01	2.580	2.620	2.580	2.600	2.600	6,037
2023-02-28	2.500	2.500	2.500	2.500	2.500	1,924
2023-02-27	2.640	2.640	2.560	2.560	2.560	2,524
2023-02-24	2.600	2.660	2.600	2.600	2.600	34,993
2023-02-23	2.660	2.660	2.640	2.640	2.640	1,400
2023-02-22	2.660	2.780	2.600	2.660	2.660	21,402
2023-02-21	2.660	2.660	2.600	2.620	2.620	7,636
2023-02-20	2.640	2.740	2.580	2.620	2.620	91,449
2023-02-17	2.640	2.640	2.620	2.620	2.620	250
2023-02-16	2.640	2.640	2.640	2.640	2.640	400
2023-02-15	2.640	2.640	2.640	2.640	2.640	0
2023-02-14	2.580	2.640	2.580	2.640	2.640	1,029
2023-02-13	2.620	2.660	2.600	2.660	2.660	1,194
2023-02-10	2.680	2.680	2.680	2.680	2.680	0
2023-02-09	2.700	2.700	2.700	2.700	2.700	1,799
2023-02-08	2.740	2.760	2.680	2.760	2.760	4,600
2023-02-07	2.840	2.840	2.840	2.840	2.840	0
2023-02-06	2.900	2.900	2.840	2.840	2.840	350
2023-02-03	2.760	2.780	2.760	2.780	2.780	1,900
2023-02-02	2.760	2.820	2.760	2.820	2.820	3,800
2023-02-01	2.760	2.760	2.740	2.740	2.740	500
2023-01-31	2.700	2.800	2.680	2.780	2.780	4,305
2023-01-30	2.700	2.760	2.700	2.760	2.760	11
2023-01-27	2.820	2.820	2.820	2.820	2.820	0
2023-01-26	2.880	2.880	2.820	2.820	2.820	75
2023-01-25	2.800	2.880	2.800	2.840	2.840	3,174
2023-01-24	2.960	2.960	2.860	2.860	2.860	200
2023-01-23	2.860	2.860	2.860	2.860	2.860	0
2023-01-20	2.840	2.840	2.820	2.820	2.820	3,000
2023-01-19	2.820	2.820	2.640	2.740	2.740	8,995
2023-01-18	2.860	2.860	2.820	2.820	2.820	1,350
2023-01-17	2.780	2.780	2.740	2.780	2.780	7,000
2023-01-16	2.740	2.740	2.740	2.740	2.740	0
2023-01-13	2.560	2.660	2.560	2.660	2.660	4,833
2023-01-12	2.520	2.520	2.520	2.520	2.520	0
2023-01-11	2.500	2.500	2.500	2.500	2.500	2,000

← NewerPage 16 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.