Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	14.800	14.860	14.780	14.860	14.860	741
2023-12-20	14.380	15.200	14.380	14.800	14.800	4,579
2023-12-19	14.020	14.600	14.020	14.380	14.380	1,919
2023-12-18	13.540	14.000	13.500	14.000	14.000	3,625
2023-12-15	13.300	13.580	13.280	13.540	13.540	7,647
2023-12-14	13.160	13.480	13.140	13.280	13.280	4,210
2023-12-13	13.040	13.160	13.040	13.160	13.160	1,953
2023-12-12	13.000	13.040	13.000	13.040	13.040	951
2023-12-11	13.000	13.000	12.940	13.000	13.000	2,258
2023-12-08	13.020	13.060	13.000	13.000	13.000	1,771
2023-12-07	13.060	13.060	13.000	13.000	13.000	1,266
2023-12-06	12.980	13.060	12.980	13.000	13.000	1,461
2023-12-05	13.000	13.040	12.980	12.980	12.980	2,044
2023-12-04	13.100	13.100	12.940	13.000	13.000	1,434
2023-12-01	12.980	13.100	12.980	13.100	13.100	2,136
2023-11-30	13.040	13.060	12.940	12.980	12.980	1,963
2023-11-29	13.040	13.140	12.940	13.040	13.040	3,437
2023-11-28	13.020	13.040	12.960	13.040	13.040	1,568
2023-11-27	12.860	13.060	12.860	13.000	13.000	3,426
2023-11-24	12.840	12.920	12.800	12.860	12.860	1,342
2023-11-23	12.800	12.840	12.760	12.820	12.820	996
2023-11-22	12.760	12.780	12.760	12.780	12.780	248
2023-11-21	12.740	12.760	12.700	12.760	12.760	1,671
2023-11-20	12.780	12.780	12.620	12.740	12.740	1,169
2023-11-17	12.340	12.940	12.340	12.720	12.720	5,722
2023-11-16	12.440	12.440	12.260	12.340	12.340	556
2023-11-15	12.160	12.740	11.940	12.440	12.440	2,561
2023-11-14	11.900	12.160	11.820	12.160	12.160	1,980
2023-11-13	11.780	11.900	11.760	11.820	11.820	913
2023-11-10	11.720	11.800	11.700	11.760	11.760	436
2023-11-09	11.260	12.060	11.260	11.700	11.700	4,000
2023-11-08	11.100	11.120	11.100	11.120	11.120	42,714
2023-11-07	11.100	11.160	11.000	11.100	11.100	1,540
2023-11-06	11.040	11.100	11.000	11.100	11.100	1,924
2023-11-03	11.000	11.120	11.000	11.020	11.020	1,331
2023-11-02	11.140	11.160	10.980	11.000	11.000	2,174
2023-11-01	11.120	11.180	11.120	11.140	11.140	981
2023-10-31	11.000	11.120	10.960	11.120	11.120	1,089
2023-10-30	11.180	11.180	10.920	10.980	10.980	1,882
2023-10-27	11.120	11.140	10.700	11.100	11.100	4,314
2023-10-26	10.820	11.120	10.820	11.120	11.120	418
2023-10-25	11.160	11.160	10.800	10.800	10.800	47,087
2023-10-24	10.620	11.120	10.620	11.120	11.120	1,700
2023-10-23	10.600	10.620	10.500	10.620	10.620	1,865
2023-10-20	10.980	11.000	10.560	10.860	10.860	1,859
2023-10-19	10.960	11.000	10.820	10.980	10.980	3,304
2023-10-18	11.480	11.480	10.820	11.000	11.000	3,392
2023-10-17	11.100	11.600	11.100	11.480	11.480	30,375
2023-10-16	11.960	11.960	10.780	11.040	11.040	13,051
2023-10-13	12.880	12.900	11.700	11.980	11.980	7,002
2023-10-12	13.220	13.220	12.800	12.880	12.880	4,074
2023-10-11	13.560	13.620	13.060	13.200	13.200	1,857
2023-10-10	13.900	13.900	13.560	13.620	13.620	2,529
2023-10-09	14.160	14.160	13.600	13.880	13.880	2,722
2023-10-06	13.000	14.300	13.000	14.160	14.160	1,457
2023-10-05	14.440	14.440	12.000	13.000	13.000	23,280
2023-10-04	14.900	15.320	14.460	14.460	14.460	1,370
2023-10-03	14.600	15.200	14.220	15.200	15.200	2,600
2023-10-02	15.100	15.200	14.600	14.620	14.620	1,954
2023-09-29	15.180	15.180	14.600	15.100	15.100	3,033

← NewerPage 13 of 22 · 1,281 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.