Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.340	2.340	2.280	2.320	2.320	1,190
2022-10-14	2.320	2.320	2.320	2.320	2.320	0
2022-10-13	2.260	2.340	2.200	2.340	2.340	23,995
2022-10-12	2.200	2.220	2.180	2.220	2.220	25,505
2022-10-11	2.160	2.160	2.160	2.160	2.160	0
2022-10-10	2.220	2.220	2.140	2.180	2.180	7,176
2022-10-07	2.260	2.260	2.220	2.240	2.240	1,988
2022-10-06	2.280	2.280	2.280	2.280	2.280	0
2022-10-05	2.300	2.300	2.280	2.280	2.280	85
2022-10-04	2.260	2.300	2.260	2.280	2.280	5,600
2022-10-03	2.240	2.240	2.200	2.200	2.200	7,774
2022-09-30	2.320	2.320	2.280	2.280	2.280	135
2022-09-29	2.220	2.280	2.220	2.280	2.280	50
2022-09-28	2.300	2.320	2.300	2.320	2.320	1,283
2022-09-27	2.280	2.280	2.280	2.280	2.280	0
2022-09-26	2.280	2.280	2.280	2.280	2.280	0
2022-09-23	2.300	2.300	2.260	2.260	2.260	3,567
2022-09-22	2.340	2.340	2.340	2.340	2.340	0
2022-09-21	2.320	2.320	2.320	2.320	2.320	100
2022-09-20	2.520	2.520	2.180	2.240	2.240	0
2022-09-19	2.520	2.560	2.520	2.560	2.560	1,500
2022-09-16	2.600	2.600	2.560	2.560	2.560	2,000
2022-09-15	2.660	2.760	2.660	2.660	2.660	4,461
2022-09-14	2.680	2.680	2.600	2.640	2.640	10,107
2022-09-13	2.720	2.800	2.720	2.720	2.720	2,100
2022-09-12	2.480	2.680	2.480	2.660	2.660	30,745
2022-09-09	2.500	2.520	2.440	2.460	2.460	8,998
2022-09-08	2.460	2.460	2.460	2.460	2.460	0
2022-09-07	2.460	2.460	2.460	2.460	2.460	0
2022-09-06	2.440	2.600	2.440	2.500	2.500	11,881
2022-09-05	2.380	2.420	2.380	2.420	2.420	4,000
2022-09-02	2.380	2.420	2.380	2.420	2.420	5,515
2022-09-01	2.360	2.360	2.340	2.340	2.340	369
2022-08-31	2.340	2.340	2.340	2.340	2.340	1,500
2022-08-30	2.340	2.340	2.320	2.320	2.320	1,028
2022-08-29	2.360	2.360	2.360	2.360	2.360	0
2022-08-26	2.400	2.400	2.360	2.360	2.360	2,500
2022-08-25	2.360	2.360	2.360	2.360	2.360	0
2022-08-24	2.380	2.380	2.360	2.360	2.360	500
2022-08-23	2.380	2.380	2.360	2.360	2.360	3,000
2022-08-22	2.420	2.420	2.360	2.360	2.360	4,071
2022-08-19	2.460	2.460	2.460	2.460	2.460	0
2022-08-18	2.500	2.500	2.480	2.480	2.480	2,280
2022-08-17	2.460	2.480	2.460	2.480	2.480	4,900
2022-08-16	2.360	2.420	2.360	2.420	2.420	3,142
2022-08-15	2.440	2.440	2.420	2.420	2.420	370
2022-08-12	2.380	2.400	2.380	2.400	2.400	5,450
2022-08-11	2.360	2.360	2.360	2.360	2.360	0
2022-08-10	2.360	2.360	2.320	2.340	2.340	6,384
2022-08-09	2.360	2.400	2.360	2.400	2.400	3,000
2022-08-08	2.440	2.440	2.400	2.400	2.400	1,108
2022-08-05	2.380	2.420	2.380	2.420	2.420	2,397
2022-08-04	2.340	2.340	2.340	2.340	2.340	0
2022-08-03	2.320	2.340	2.320	2.340	2.340	2,000
2022-08-02	2.360	2.360	2.360	2.360	2.360	0
2022-08-01	2.380	2.380	2.380	2.380	2.380	0
2022-07-29	2.460	2.460	2.380	2.380	2.380	565
2022-07-28	2.340	2.480	2.340	2.480	2.480	6,929
2022-07-27	2.300	2.300	2.300	2.300	2.300	0
2022-07-26	2.260	2.300	2.260	2.300	2.300	250

← NewerPage 18 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.