Bilendi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 14.620 | 14.620 | 14.400 | 14.620 | 14.620 | 2,432 |
| 2024-03-18 | 14.460 | 14.780 | 14.340 | 14.620 | 14.620 | 4,052 |
| 2024-03-15 | 14.620 | 14.620 | 14.300 | 14.300 | 14.300 | 868 |
| 2024-03-14 | 15.120 | 15.120 | 14.620 | 14.620 | 14.620 | 2,638 |
| 2024-03-13 | 15.900 | 15.900 | 14.620 | 15.120 | 15.120 | 4,495 |
| 2024-03-12 | 16.620 | 16.620 | 15.720 | 15.900 | 15.900 | 1,970 |
| 2024-03-11 | 16.760 | 16.760 | 16.560 | 16.600 | 16.600 | 10,520 |
| 2024-03-08 | 16.760 | 16.900 | 16.760 | 16.760 | 16.760 | 550 |
| 2024-03-07 | 16.860 | 16.860 | 16.760 | 16.760 | 16.760 | 757 |
| 2024-03-06 | 16.580 | 17.000 | 16.580 | 16.800 | 16.800 | 6,077 |
| 2024-03-05 | 16.500 | 16.720 | 16.480 | 16.560 | 16.560 | 1,213 |
| 2024-03-04 | 16.380 | 16.780 | 16.200 | 16.480 | 16.480 | 2,877 |
| 2024-03-01 | 15.200 | 16.180 | 15.200 | 16.000 | 16.000 | 4,260 |
| 2024-02-29 | 14.900 | 15.120 | 14.780 | 15.120 | 15.120 | 29,906 |
| 2024-02-28 | 14.900 | 15.100 | 14.820 | 14.900 | 14.900 | 4,474 |
| 2024-02-27 | 14.800 | 14.900 | 14.800 | 14.900 | 14.900 | 487 |
| 2024-02-26 | 14.900 | 14.900 | 14.660 | 14.800 | 14.800 | 8,191 |
| 2024-02-23 | 14.900 | 15.020 | 14.900 | 14.900 | 14.900 | 2,262 |
| 2024-02-22 | 14.700 | 15.240 | 14.680 | 14.900 | 14.900 | 5,619 |
| 2024-02-21 | 14.420 | 14.800 | 14.420 | 14.660 | 14.660 | 1,783 |
| 2024-02-20 | 14.420 | 14.440 | 14.400 | 14.420 | 14.420 | 1,136 |
| 2024-02-19 | 14.400 | 14.420 | 14.400 | 14.420 | 14.420 | 103 |
| 2024-02-16 | 14.460 | 14.460 | 14.400 | 14.400 | 14.400 | 2,076 |
| 2024-02-15 | 14.880 | 14.880 | 14.460 | 14.460 | 14.460 | 437 |
| 2024-02-14 | 14.880 | 14.900 | 14.880 | 14.880 | 14.880 | 177 |
| 2024-02-13 | 15.020 | 15.060 | 14.520 | 14.880 | 14.880 | 1,655 |
| 2024-02-12 | 15.020 | 15.040 | 14.980 | 15.020 | 15.020 | 359 |
| 2024-02-09 | 15.060 | 15.060 | 15.000 | 15.020 | 15.020 | 1,689 |
| 2024-02-08 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 261 |
| 2024-02-07 | 15.020 | 15.040 | 15.000 | 15.040 | 15.040 | 721 |
| 2024-02-06 | 15.000 | 15.000 | 14.900 | 15.000 | 15.000 | 682 |
| 2024-02-05 | 15.340 | 15.340 | 14.100 | 15.200 | 15.200 | 1,877 |
| 2024-02-02 | 15.380 | 15.380 | 15.300 | 15.300 | 15.300 | 298 |
| 2024-02-01 | 15.400 | 15.400 | 15.300 | 15.380 | 15.380 | 513 |
| 2024-01-31 | 15.500 | 15.500 | 15.400 | 15.400 | 15.400 | 459 |
| 2024-01-30 | 15.540 | 15.540 | 15.480 | 15.500 | 15.500 | 809 |
| 2024-01-29 | 15.520 | 15.620 | 15.520 | 15.540 | 15.540 | 3,211 |
| 2024-01-26 | 15.500 | 15.520 | 15.480 | 15.480 | 15.480 | 472 |
| 2024-01-25 | 15.500 | 15.520 | 15.320 | 15.500 | 15.500 | 958 |
| 2024-01-24 | 15.360 | 15.700 | 14.980 | 15.500 | 15.500 | 3,386 |
| 2024-01-23 | 15.460 | 15.520 | 15.160 | 15.360 | 15.360 | 1,963 |
| 2024-01-22 | 15.440 | 15.680 | 15.420 | 15.460 | 15.460 | 2,081 |
| 2024-01-19 | 14.600 | 15.440 | 14.600 | 15.440 | 15.440 | 10,573 |
| 2024-01-18 | 14.320 | 14.600 | 14.260 | 14.500 | 14.500 | 700 |
| 2024-01-17 | 14.200 | 14.340 | 14.200 | 14.340 | 14.340 | 1,199 |
| 2024-01-16 | 14.100 | 14.200 | 13.820 | 14.200 | 14.200 | 3,322 |
| 2024-01-15 | 14.080 | 14.100 | 14.080 | 14.100 | 14.100 | 156 |
| 2024-01-12 | 14.360 | 14.360 | 14.000 | 14.080 | 14.080 | 1,313 |
| 2024-01-11 | 14.000 | 14.360 | 14.000 | 14.360 | 14.360 | 562 |
| 2024-01-10 | 14.320 | 14.320 | 13.760 | 14.100 | 14.100 | 1,267 |
| 2024-01-09 | 15.240 | 15.240 | 14.220 | 14.320 | 14.320 | 1,444 |
| 2024-01-08 | 15.400 | 15.400 | 15.240 | 15.240 | 15.240 | 312 |
| 2024-01-05 | 15.420 | 15.420 | 15.300 | 15.400 | 15.400 | 3,456 |
| 2024-01-04 | 15.460 | 15.480 | 15.400 | 15.420 | 15.420 | 731 |
| 2024-01-03 | 15.460 | 15.500 | 15.380 | 15.420 | 15.420 | 2,046 |
| 2024-01-02 | 15.500 | 15.500 | 15.220 | 15.460 | 15.460 | 2,941 |
| 2023-12-29 | 15.600 | 15.700 | 15.500 | 15.600 | 15.600 | 2,600 |
| 2023-12-28 | 15.400 | 15.560 | 15.220 | 15.540 | 15.540 | 917 |
| 2023-12-27 | 15.300 | 15.400 | 15.100 | 15.400 | 15.400 | 585 |
| 2023-12-22 | 14.880 | 15.200 | 14.760 | 15.100 | 15.100 | 3,395 |
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.