Bilendi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 16.650 | 16.700 | 16.050 | 16.050 | 16.050 | 1,523 |
| 2024-09-05 | 16.850 | 16.850 | 16.650 | 16.650 | 16.650 | 2,025 |
| 2024-09-04 | 16.900 | 17.000 | 16.850 | 16.850 | 16.850 | 3,539 |
| 2024-09-03 | 17.100 | 17.100 | 16.900 | 16.900 | 16.900 | 1,902 |
| 2024-09-02 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 263 |
| 2024-08-30 | 17.150 | 17.150 | 17.050 | 17.050 | 17.050 | 167 |
| 2024-08-29 | 17.150 | 17.150 | 17.100 | 17.100 | 17.100 | 344 |
| 2024-08-28 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 107 |
| 2024-08-27 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 155 |
| 2024-08-26 | 16.900 | 17.150 | 16.900 | 17.150 | 17.150 | 2,375 |
| 2024-08-23 | 17.150 | 17.150 | 16.950 | 16.950 | 16.950 | 2,046 |
| 2024-08-22 | 16.950 | 17.200 | 16.950 | 17.150 | 17.150 | 4,415 |
| 2024-08-21 | 17.000 | 17.000 | 16.950 | 16.950 | 16.950 | 1,369 |
| 2024-08-20 | 17.050 | 17.100 | 17.000 | 17.050 | 17.050 | 550 |
| 2024-08-19 | 16.950 | 17.050 | 16.950 | 17.050 | 17.050 | 2,083 |
| 2024-08-16 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 217 |
| 2024-08-15 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 1 |
| 2024-08-14 | 16.950 | 17.000 | 16.950 | 16.950 | 16.950 | 2,246 |
| 2024-08-13 | 17.000 | 17.000 | 16.950 | 16.950 | 16.950 | 1,300 |
| 2024-08-12 | 17.050 | 17.050 | 17.000 | 17.000 | 17.000 | 1,500 |
| 2024-08-09 | 16.950 | 17.100 | 16.950 | 17.050 | 17.050 | 679 |
| 2024-08-08 | 17.100 | 17.100 | 16.950 | 16.950 | 16.950 | 3,147 |
| 2024-08-07 | 17.150 | 17.200 | 17.100 | 17.100 | 17.100 | 1,855 |
| 2024-08-06 | 17.050 | 17.150 | 17.050 | 17.150 | 17.150 | 2,524 |
| 2024-08-05 | 17.200 | 17.200 | 17.050 | 17.050 | 17.050 | 2,974 |
| 2024-08-02 | 17.150 | 17.200 | 17.150 | 17.200 | 17.200 | 147 |
| 2024-08-01 | 17.150 | 17.200 | 17.150 | 17.150 | 17.150 | 2,589 |
| 2024-07-31 | 17.150 | 17.300 | 17.000 | 17.150 | 17.150 | 4,206 |
| 2024-07-30 | 17.150 | 17.150 | 17.150 | 17.150 | 17.150 | 659 |
| 2024-07-29 | 17.150 | 17.250 | 17.150 | 17.150 | 17.150 | 1,757 |
| 2024-07-26 | 17.350 | 17.350 | 17.150 | 17.150 | 17.150 | 1,780 |
| 2024-07-25 | 17.500 | 17.500 | 17.350 | 17.350 | 17.350 | 735 |
| 2024-07-24 | 17.650 | 17.650 | 17.550 | 17.600 | 17.600 | 454 |
| 2024-07-23 | 17.550 | 17.700 | 17.550 | 17.600 | 17.600 | 428 |
| 2024-07-22 | 17.400 | 17.550 | 17.400 | 17.550 | 17.550 | 480 |
| 2024-07-19 | 17.350 | 17.400 | 17.350 | 17.350 | 17.350 | 263 |
| 2024-07-18 | 17.250 | 17.350 | 17.250 | 17.300 | 17.300 | 578 |
| 2024-07-17 | 17.600 | 17.650 | 17.100 | 17.200 | 17.200 | 13,962 |
| 2024-07-16 | 17.600 | 17.600 | 17.550 | 17.600 | 17.600 | 160 |
| 2024-07-15 | 17.600 | 17.650 | 17.600 | 17.600 | 17.600 | 163 |
| 2024-07-12 | 17.600 | 17.600 | 17.550 | 17.600 | 17.600 | 511 |
| 2024-07-11 | 17.600 | 17.650 | 17.600 | 17.600 | 17.600 | 1,140 |
| 2024-07-10 | 17.700 | 17.750 | 17.600 | 17.600 | 17.600 | 1,183 |
| 2024-07-09 | 17.650 | 17.850 | 17.650 | 17.650 | 17.650 | 1,753 |
| 2024-07-08 | 17.300 | 17.600 | 17.300 | 17.600 | 17.600 | 650 |
| 2024-07-05 | 17.300 | 17.300 | 17.100 | 17.300 | 17.300 | 2,588 |
| 2024-07-04 | 17.300 | 17.450 | 16.700 | 17.250 | 17.250 | 3,441 |
| 2024-07-03 | 17.250 | 17.400 | 17.250 | 17.300 | 17.300 | 3,454 |
| 2024-07-02 | 17.400 | 17.450 | 17.250 | 17.250 | 17.250 | 1,646 |
| 2024-07-01 | 17.300 | 17.400 | 17.300 | 17.400 | 17.400 | 711 |
| 2024-06-28 | 17.300 | 17.300 | 17.250 | 17.250 | 17.250 | 304 |
| 2024-06-27 | 17.450 | 17.450 | 17.150 | 17.250 | 17.250 | 10,936 |
| 2024-06-26 | 17.450 | 17.450 | 17.450 | 17.450 | 17.450 | 15,001 |
| 2024-06-25 | 17.350 | 17.450 | 17.200 | 17.450 | 17.450 | 23,719 |
| 2024-06-24 | 18.000 | 18.000 | 17.250 | 17.350 | 17.350 | 4,407 |
| 2024-06-21 | 17.900 | 18.000 | 17.900 | 18.000 | 18.000 | 689 |
| 2024-06-20 | 17.700 | 18.000 | 17.500 | 17.900 | 17.900 | 1,443 |
| 2024-06-19 | 18.050 | 18.050 | 17.600 | 17.700 | 17.700 | 1,899 |
| 2024-06-18 | 18.150 | 18.150 | 17.450 | 18.050 | 18.050 | 2,369 |
| 2024-06-17 | 17.550 | 18.700 | 17.450 | 17.500 | 17.500 | 13,964 |
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.