Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.560	2.560	2.460	2.500	2.500	4,000
2022-04-29	2.600	2.600	2.600	2.600	2.600	0
2022-04-28	2.560	2.600	2.560	2.600	2.600	748
2022-04-27	2.580	2.580	2.580	2.580	2.580	0
2022-04-26	2.580	2.580	2.580	2.580	2.580	0
2022-04-25	2.720	2.720	2.520	2.580	2.580	5,342
2022-04-22	2.800	2.800	2.800	2.800	2.800	0
2022-04-21	2.800	2.800	2.800	2.800	2.800	0
2022-04-20	2.500	2.800	2.500	2.800	2.800	15,964
2022-04-19	2.520	2.540	2.520	2.540	2.540	1,237
2022-04-14	2.540	2.540	2.540	2.540	2.540	0
2022-04-13	2.560	2.560	2.540	2.540	2.540	40
2022-04-12	2.560	2.560	2.560	2.560	2.560	0
2022-04-11	2.560	2.560	2.560	2.560	2.560	0
2022-04-08	2.580	2.580	2.560	2.560	2.560	2,842
2022-04-07	2.580	2.580	2.560	2.560	2.560	314
2022-04-06	2.620	2.620	2.540	2.560	2.560	2,890
2022-04-05	2.680	2.700	2.680	2.700	2.700	800
2022-04-04	2.640	2.700	2.640	2.660	2.660	12,890
2022-04-01	2.480	2.600	2.480	2.600	2.600	11,870
2022-03-31	2.400	2.440	2.400	2.440	2.440	3,976
2022-03-30	2.340	2.360	2.340	2.360	2.360	3,388
2022-03-29	2.360	2.400	2.360	2.400	2.400	2,600
2022-03-28	2.420	2.420	2.420	2.420	2.420	1,000
2022-03-25	2.380	2.380	2.380	2.380	2.380	0
2022-03-24	2.420	2.440	2.380	2.380	2.380	6,911
2022-03-23	2.480	2.500	2.440	2.440	2.440	2,000
2022-03-22	2.400	2.460	2.400	2.440	2.440	5,000
2022-03-21	2.380	2.380	2.380	2.380	2.380	0
2022-03-18	2.380	2.380	2.380	2.380	2.380	0
2022-03-17	2.340	2.380	2.340	2.380	2.380	2,210
2022-03-16	2.460	2.460	2.460	2.460	2.460	0
2022-03-15	2.460	2.460	2.460	2.460	2.460	500
2022-03-14	2.520	2.520	2.500	2.520	2.520	5,781
2022-03-11	2.640	2.640	2.560	2.620	2.620	2,525
2022-03-10	2.480	2.740	2.480	2.640	2.640	20,597
2022-03-09	2.420	2.500	2.420	2.420	2.420	3,317
2022-03-08	2.320	2.320	2.320	2.320	2.320	0
2022-03-07	2.280	2.280	2.280	2.280	2.280	0
2022-03-04	2.280	2.280	2.280	2.280	2.280	0
2022-03-03	2.360	2.360	2.360	2.360	2.360	0
2022-03-02	2.260	2.360	2.220	2.340	2.340	3,457
2022-03-01	2.400	2.400	2.260	2.320	2.320	12,800
2022-02-28	2.400	2.440	2.400	2.440	2.440	370
2022-02-25	2.400	2.460	2.400	2.400	2.400	532
2022-02-24	2.360	2.360	2.340	2.340	2.340	5,000
2022-02-23	2.460	2.460	2.460	2.460	2.460	0
2022-02-22	2.480	2.480	2.460	2.460	2.460	3,366
2022-02-21	2.600	2.600	2.500	2.540	2.540	1,810
2022-02-18	2.520	2.580	2.520	2.540	2.540	1,507
2022-02-17	2.440	2.460	2.440	2.460	2.460	1,199
2022-02-16	2.380	2.560	2.380	2.480	2.480	6,027
2022-02-15	2.340	2.380	2.240	2.320	2.320	4,340
2022-02-14	2.300	2.360	2.200	2.300	2.300	2,520
2022-02-11	2.420	2.500	2.400	2.460	2.460	10,057
2022-02-10	2.480	2.480	2.480	2.480	2.480	0
2022-02-09	2.480	2.480	2.480	2.480	2.480	500
2022-02-08	2.480	2.480	2.440	2.480	2.480	9,200
2022-02-07	2.520	2.520	2.520	2.520	2.520	0
2022-02-04	2.560	2.560	2.560	2.560	2.560	0

← NewerPage 20 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.