Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.500	2.520	2.500	2.520	2.520	805
2023-01-09	2.520	2.520	2.480	2.480	2.480	4,195
2023-01-06	2.540	2.540	2.540	2.540	2.540	0
2023-01-05	2.560	2.580	2.520	2.520	2.520	3,380
2023-01-04	2.520	2.520	2.520	2.520	2.520	0
2023-01-03	2.520	2.520	2.520	2.520	2.520	0
2023-01-02	2.480	2.520	2.480	2.520	2.520	141
2022-12-30	2.480	2.540	2.480	2.540	2.540	2,942
2022-12-29	2.580	2.580	2.520	2.520	2.520	808
2022-12-28	2.500	2.560	2.500	2.560	2.560	1,576
2022-12-27	2.460	2.480	2.460	2.480	2.480	1,389
2022-12-23	2.400	2.440	2.380	2.440	2.440	6,100
2022-12-22	2.440	2.480	2.440	2.460	2.460	2,232
2022-12-21	2.380	2.380	2.380	2.380	2.380	0
2022-12-20	2.400	2.400	2.400	2.400	2.400	0
2022-12-19	2.380	2.380	2.380	2.380	2.380	0
2022-12-16	2.400	2.400	2.400	2.400	2.400	0
2022-12-15	2.420	2.460	2.420	2.460	2.460	576
2022-12-14	2.500	2.500	2.480	2.480	2.480	2,000
2022-12-13	2.400	2.560	2.400	2.560	2.560	4,000
2022-12-12	2.420	2.420	2.380	2.400	2.400	1,716
2022-12-09	2.400	2.400	2.400	2.400	2.400	1,582
2022-12-08	2.400	2.400	2.400	2.400	2.400	610
2022-12-07	2.400	2.400	2.400	2.400	2.400	0
2022-12-06	2.400	2.400	2.400	2.400	2.400	0
2022-12-05	2.380	2.380	2.340	2.340	2.340	3,200
2022-12-02	2.320	2.340	2.280	2.340	2.340	4,000
2022-12-01	2.380	2.380	2.380	2.380	2.380	0
2022-11-30	2.340	2.360	2.340	2.360	2.360	2,000
2022-11-29	2.400	2.400	2.360	2.360	2.360	4,173
2022-11-28	2.380	2.380	2.380	2.380	2.380	0
2022-11-25	2.420	2.440	2.340	2.380	2.380	3,575
2022-11-24	2.460	2.540	2.420	2.440	2.440	4,152
2022-11-23	2.440	2.440	2.440	2.440	2.440	0
2022-11-22	2.440	2.440	2.440	2.440	2.440	0
2022-11-21	2.500	2.500	2.400	2.440	2.440	3,308
2022-11-18	2.500	2.520	2.480	2.520	2.520	3,572
2022-11-17	2.480	2.600	2.460	2.580	2.580	21,733
2022-11-16	2.540	2.600	2.540	2.540	2.540	5,528
2022-11-15	2.420	2.500	2.420	2.480	2.480	5,940
2022-11-14	2.420	2.420	2.380	2.380	2.380	141
2022-11-11	2.360	2.380	2.360	2.380	2.380	2,200
2022-11-10	2.280	2.480	2.280	2.420	2.420	19,288
2022-11-09	2.260	2.260	2.260	2.260	2.260	2,000
2022-11-08	2.320	2.360	2.280	2.320	2.320	6,272
2022-11-07	2.360	2.360	2.360	2.360	2.360	0
2022-11-04	2.300	2.360	2.240	2.360	2.360	7,465
2022-11-03	2.300	2.300	2.280	2.280	2.280	300
2022-11-02	2.300	2.300	2.280	2.280	2.280	3,000
2022-11-01	2.320	2.320	2.320	2.320	2.320	0
2022-10-31	2.280	2.280	2.280	2.280	2.280	0
2022-10-28	2.220	2.260	2.220	2.260	2.260	2,313
2022-10-27	2.260	2.260	2.260	2.260	2.260	0
2022-10-26	2.260	2.260	2.260	2.260	2.260	0
2022-10-25	2.300	2.300	2.260	2.260	2.260	559
2022-10-24	2.260	2.260	2.260	2.260	2.260	0
2022-10-21	2.220	2.220	2.220	2.220	2.220	1,655
2022-10-20	2.280	2.280	2.260	2.260	2.260	2,120
2022-10-19	2.320	2.320	2.320	2.320	2.320	0
2022-10-18	2.320	2.320	2.320	2.320	2.320	0

← NewerPage 17 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.