Binect AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.560	2.560	2.560	2.560	2.560	0
2022-02-02	2.520	2.560	2.520	2.560	2.560	2,790
2022-02-01	2.580	2.580	2.580	2.580	2.580	3,667
2022-01-31	2.580	2.580	2.580	2.580	2.580	500
2022-01-28	2.440	2.520	2.440	2.520	2.520	100
2022-01-27	2.540	2.600	2.440	2.520	2.520	11,100
2022-01-26	2.620	2.620	2.480	2.600	2.600	21,036
2022-01-25	2.720	2.720	2.620	2.680	2.680	1,593
2022-01-24	2.700	2.700	2.660	2.700	2.700	3,000
2022-01-21	2.760	2.760	2.760	2.760	2.760	0
2022-01-20	2.760	2.760	2.760	2.760	2.760	0
2022-01-19	2.760	2.760	2.760	2.760	2.760	0
2022-01-18	2.700	2.800	2.640	2.760	2.760	3,791
2022-01-17	2.800	2.800	2.720	2.800	2.800	2,910
2022-01-14	2.940	2.940	2.860	2.860	2.860	1,713
2022-01-13	2.880	3.080	2.880	3.080	3.080	6,261
2022-01-12	2.880	2.940	2.880	2.940	2.940	1,271
2022-01-11	2.940	2.940	2.940	2.940	2.940	0
2022-01-10	2.920	2.980	2.920	2.920	2.920	7,416
2022-01-07	2.920	2.920	2.920	2.920	2.920	0
2022-01-06	2.980	2.980	2.860	2.920	2.920	870
2022-01-05	2.900	3.060	2.900	3.040	3.040	3,369
2022-01-04	2.820	2.880	2.820	2.860	2.860	1,549
2022-01-03	2.820	2.820	2.820	2.820	2.820	0
2021-12-30	2.760	2.760	2.760	2.760	2.760	0
2021-12-29	2.700	2.820	2.700	2.820	2.820	1,500
2021-12-28	2.660	2.840	2.660	2.760	2.760	2,000
2021-12-27	2.860	2.860	2.680	2.740	2.740	3,769
2021-12-23	2.860	2.860	2.780	2.780	2.780	5,100
2021-12-22	2.620	3.060	2.620	3.000	3.000	22,122
2021-12-21	2.680	2.680	2.640	2.640	2.640	100
2021-12-20	2.600	2.640	2.560	2.640	2.640	5,000
2021-12-17	2.600	2.640	2.600	2.640	2.640	500
2021-12-16	2.640	2.700	2.640	2.660	2.660	7,450
2021-12-15	2.780	2.800	2.760	2.760	2.760	3,300
2021-12-14	2.620	2.700	2.620	2.700	2.700	6,374
2021-12-13	2.720	2.720	2.520	2.580	2.580	10,747
2021-12-10	2.700	2.700	2.580	2.660	2.660	7,886
2021-12-09	2.780	2.780	2.700	2.740	2.740	3,000
2021-12-08	2.720	2.820	2.720	2.820	2.820	6,001
2021-12-07	2.760	2.760	2.760	2.760	2.760	0
2021-12-06	2.900	2.900	2.700	2.760	2.760	13,425
2021-12-03	2.840	2.900	2.840	2.880	2.880	2,600
2021-12-02	2.840	2.880	2.800	2.820	2.820	1,975
2021-12-01	2.960	2.960	2.800	2.920	2.920	15,998
2021-11-30	3.020	3.020	3.020	3.020	3.020	0
2021-11-29	3.040	3.040	3.040	3.040	3.040	0
2021-11-26	3.100	3.100	3.020	3.020	3.020	40
2021-11-25	3.080	3.080	3.080	3.080	3.080	0
2021-11-24	3.020	3.080	3.020	3.080	3.080	3,500
2021-11-23	3.120	3.140	3.080	3.080	3.080	1,500
2021-11-22	3.060	3.080	3.020	3.080	3.080	5,000
2021-11-19	3.100	3.120	3.060	3.120	3.120	1,016
2021-11-18	3.080	3.080	3.040	3.080	3.080	6,500
2021-11-17	3.100	3.100	3.100	3.100	3.100	2,000
2021-11-16	3.100	3.120	3.080	3.120	3.120	3,500
2021-11-15	3.140	3.140	3.140	3.140	3.140	0
2021-11-12	3.120	3.140	3.060	3.120	3.120	15,178
2021-11-11	3.140	3.200	3.120	3.180	3.180	13,589
2021-11-10	3.100	3.100	3.100	3.100	3.100	0

← NewerPage 21 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.