Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.300	2.300	2.300	2.300	2.300	0
2022-07-22	2.300	2.320	2.280	2.320	2.320	5,250
2022-07-21	2.320	2.320	2.320	2.320	2.320	0
2022-07-20	2.360	2.360	2.340	2.340	2.340	325
2022-07-19	2.340	2.440	2.280	2.360	2.360	3,153
2022-07-18	2.260	2.300	2.260	2.300	2.300	650
2022-07-15	2.260	2.260	2.260	2.260	2.260	0
2022-07-14	2.240	2.260	2.220	2.260	2.260	3,000
2022-07-13	2.280	2.280	2.280	2.280	2.280	0
2022-07-12	2.300	2.300	2.300	2.300	2.300	0
2022-07-11	2.300	2.300	2.300	2.300	2.300	0
2022-07-08	2.200	2.300	2.200	2.280	2.280	8,168
2022-07-07	2.200	2.240	2.200	2.240	2.240	1,500
2022-07-06	2.120	2.160	2.100	2.160	2.160	4,950
2022-07-05	2.200	2.200	2.160	2.160	2.160	1,000
2022-07-04	2.240	2.240	2.240	2.240	2.240	0
2022-07-01	2.320	2.320	2.260	2.260	2.260	186
2022-06-30	2.220	2.280	2.220	2.280	2.280	2,000
2022-06-29	2.280	2.280	2.280	2.280	2.280	0
2022-06-28	2.320	2.320	2.280	2.280	2.280	2,000
2022-06-27	2.280	2.280	2.280	2.280	2.280	0
2022-06-24	2.260	2.260	2.260	2.260	2.260	0
2022-06-23	2.180	2.260	2.180	2.260	2.260	8,486
2022-06-22	2.160	2.160	2.160	2.160	2.160	0
2022-06-21	2.180	2.200	2.180	2.200	2.200	816
2022-06-20	2.180	2.200	2.180	2.200	2.200	1,216
2022-06-17	2.300	2.320	2.180	2.180	2.180	4,177
2022-06-16	2.260	2.300	2.240	2.240	2.240	356
2022-06-15	2.200	2.200	2.200	2.200	2.200	0
2022-06-14	2.200	2.200	2.200	2.200	2.200	0
2022-06-13	2.300	2.300	2.200	2.200	2.200	3,400
2022-06-10	2.360	2.360	2.360	2.360	2.360	0
2022-06-09	2.360	2.360	2.360	2.360	2.360	0
2022-06-08	2.380	2.380	2.380	2.380	2.380	0
2022-06-07	2.380	2.380	2.380	2.380	2.380	0
2022-06-06	2.380	2.380	2.380	2.380	2.380	0
2022-06-03	2.380	2.380	2.380	2.380	2.380	0
2022-06-02	2.380	2.380	2.380	2.380	2.380	0
2022-06-01	2.380	2.380	2.380	2.380	2.380	0
2022-05-31	2.380	2.380	2.380	2.380	2.380	0
2022-05-30	2.400	2.400	2.400	2.400	2.400	0
2022-05-27	2.400	2.400	2.400	2.400	2.400	0
2022-05-26	2.400	2.400	2.400	2.400	2.400	0
2022-05-25	2.440	2.440	2.440	2.440	2.440	0
2022-05-24	2.530	2.530	2.420	2.440	2.440	7,867
2022-05-23	2.340	2.700	2.340	2.560	2.560	21,310
2022-05-20	2.340	2.340	2.280	2.300	2.300	3,401
2022-05-19	2.360	2.360	2.360	2.360	2.360	0
2022-05-18	2.420	2.420	2.360	2.360	2.360	3,185
2022-05-17	2.420	2.420	2.420	2.420	2.420	0
2022-05-16	2.300	2.360	2.300	2.360	2.360	2,340
2022-05-13	2.180	2.180	2.180	2.180	2.180	0
2022-05-12	2.340	2.340	2.180	2.180	2.180	8,384
2022-05-11	2.400	2.400	2.400	2.400	2.400	0
2022-05-10	2.400	2.400	2.400	2.400	2.400	0
2022-05-09	2.520	2.520	2.520	2.520	2.520	0
2022-05-06	2.520	2.520	2.520	2.520	2.520	0
2022-05-05	2.520	2.520	2.520	2.520	2.520	0
2022-05-04	2.520	2.520	2.520	2.520	2.520	0
2022-05-03	2.480	2.520	2.480	2.520	2.520	744

← NewerPage 19 of 22 · 1,279 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.