Bilendi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 18.300 | 18.300 | 17.100 | 17.750 | 17.750 | 7,702 |
| 2024-06-13 | 18.600 | 18.700 | 18.000 | 18.600 | 18.600 | 13,866 |
| 2024-06-12 | 18.800 | 19.050 | 18.800 | 19.000 | 19.000 | 3,139 |
| 2024-06-11 | 18.800 | 19.000 | 18.650 | 18.800 | 18.800 | 1,709 |
| 2024-06-10 | 18.600 | 19.000 | 18.500 | 18.800 | 18.800 | 2,560 |
| 2024-06-07 | 18.500 | 18.700 | 18.500 | 18.600 | 18.600 | 423 |
| 2024-06-06 | 18.600 | 18.650 | 18.500 | 18.500 | 18.500 | 36,927 |
| 2024-06-05 | 18.600 | 18.650 | 18.500 | 18.600 | 18.600 | 10,311 |
| 2024-06-04 | 18.450 | 18.700 | 18.300 | 18.600 | 18.600 | 2,090 |
| 2024-06-03 | 18.150 | 18.400 | 18.150 | 18.400 | 18.400 | 1,149 |
| 2024-05-31 | 17.950 | 18.150 | 17.900 | 18.150 | 18.150 | 1,627 |
| 2024-05-30 | 18.000 | 18.000 | 17.100 | 17.950 | 17.950 | 4,293 |
| 2024-05-29 | 17.850 | 18.000 | 17.800 | 18.000 | 18.000 | 899 |
| 2024-05-28 | 17.750 | 17.800 | 17.650 | 17.800 | 17.800 | 740 |
| 2024-05-27 | 17.800 | 17.800 | 17.400 | 17.700 | 17.700 | 1,778 |
| 2024-05-24 | 17.800 | 17.850 | 17.450 | 17.700 | 17.700 | 1,984 |
| 2024-05-23 | 17.150 | 17.800 | 17.100 | 17.800 | 17.800 | 1,044 |
| 2024-05-22 | 16.950 | 17.100 | 16.950 | 17.100 | 17.100 | 3,255 |
| 2024-05-21 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 86 |
| 2024-05-20 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 246 |
| 2024-05-17 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 1,203 |
| 2024-05-16 | 17.050 | 17.100 | 16.900 | 16.950 | 16.950 | 1,948 |
| 2024-05-15 | 17.200 | 17.200 | 16.850 | 17.000 | 17.000 | 2,843 |
| 2024-05-14 | 17.200 | 17.200 | 17.100 | 17.200 | 17.200 | 941 |
| 2024-05-13 | 16.700 | 17.200 | 16.700 | 17.200 | 17.200 | 1,644 |
| 2024-05-10 | 16.800 | 16.900 | 16.700 | 16.700 | 16.700 | 864 |
| 2024-05-09 | 16.950 | 16.950 | 16.800 | 16.800 | 16.800 | 222 |
| 2024-05-08 | 16.900 | 16.900 | 16.850 | 16.850 | 16.850 | 88 |
| 2024-05-07 | 16.900 | 17.000 | 16.850 | 16.950 | 16.950 | 1,090 |
| 2024-05-06 | 16.850 | 16.850 | 16.800 | 16.850 | 16.850 | 585 |
| 2024-05-03 | 16.850 | 16.850 | 16.800 | 16.800 | 16.800 | 308 |
| 2024-05-02 | 16.950 | 16.950 | 16.800 | 16.800 | 16.800 | 394 |
| 2024-04-30 | 17.000 | 17.000 | 16.950 | 16.950 | 16.950 | 225 |
| 2024-04-29 | 17.000 | 17.000 | 16.950 | 17.000 | 17.000 | 2,368 |
| 2024-04-26 | 17.000 | 17.000 | 16.950 | 17.000 | 17.000 | 232 |
| 2024-04-25 | 17.150 | 17.150 | 16.950 | 17.000 | 17.000 | 511 |
| 2024-04-24 | 16.750 | 17.100 | 16.550 | 17.100 | 17.100 | 546 |
| 2024-04-23 | 16.450 | 16.600 | 16.450 | 16.600 | 16.600 | 101 |
| 2024-04-22 | 16.450 | 16.650 | 16.450 | 16.450 | 16.450 | 384 |
| 2024-04-19 | 16.450 | 16.450 | 16.400 | 16.450 | 16.450 | 469 |
| 2024-04-18 | 17.050 | 17.050 | 16.150 | 16.200 | 16.200 | 1,165 |
| 2024-04-17 | 17.150 | 17.200 | 17.000 | 17.050 | 17.050 | 1,202 |
| 2024-04-16 | 17.650 | 17.650 | 16.500 | 17.150 | 17.150 | 1,723 |
| 2024-04-15 | 18.000 | 18.000 | 17.600 | 17.600 | 17.600 | 633 |
| 2024-04-12 | 18.250 | 18.250 | 18.000 | 18.000 | 18.000 | 7,879 |
| 2024-04-11 | 18.600 | 18.600 | 18.200 | 18.250 | 18.250 | 1,606 |
| 2024-04-10 | 19.200 | 19.200 | 18.450 | 18.650 | 18.650 | 34,527 |
| 2024-04-09 | 19.000 | 19.250 | 18.500 | 19.200 | 19.200 | 5,980 |
| 2024-04-08 | 17.700 | 19.200 | 17.700 | 19.200 | 19.200 | 8,891 |
| 2024-04-05 | 17.500 | 17.650 | 17.350 | 17.650 | 17.650 | 2,435 |
| 2024-04-04 | 16.400 | 17.950 | 16.400 | 17.600 | 17.600 | 12,119 |
| 2024-04-03 | 15.350 | 16.700 | 15.350 | 16.100 | 16.100 | 2,599 |
| 2024-04-02 | 14.700 | 15.350 | 14.600 | 15.350 | 15.350 | 11,157 |
| 2024-03-28 | 14.620 | 14.880 | 14.600 | 14.840 | 14.840 | 4,624 |
| 2024-03-27 | 14.600 | 14.620 | 14.580 | 14.600 | 14.600 | 268 |
| 2024-03-26 | 14.600 | 14.700 | 14.380 | 14.600 | 14.600 | 1,944 |
| 2024-03-25 | 14.700 | 14.740 | 14.600 | 14.600 | 14.600 | 1,638 |
| 2024-03-22 | 14.740 | 14.740 | 14.540 | 14.700 | 14.700 | 1,444 |
| 2024-03-21 | 14.520 | 14.720 | 14.500 | 14.720 | 14.720 | 1,151 |
| 2024-03-20 | 14.620 | 14.640 | 14.480 | 14.500 | 14.500 | 3,233 |
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.