Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	15.180	15.180	14.600	15.100	15.100	3,033
2023-09-28	15.140	15.200	15.000	15.180	15.180	915
2023-09-27	15.520	15.520	15.040	15.140	15.140	1,121
2023-09-26	15.520	15.520	15.480	15.520	15.520	1,148
2023-09-25	15.600	15.600	15.520	15.520	15.520	1,185
2023-09-22	15.800	16.000	15.560	15.560	15.560	2,768
2023-09-21	15.820	15.820	15.800	15.800	15.800	736
2023-09-20	15.820	15.820	15.800	15.800	15.800	215
2023-09-19	15.820	15.840	15.800	15.820	15.820	308
2023-09-18	15.800	15.980	15.800	15.800	15.800	2,035
2023-09-15	15.720	15.880	15.720	15.800	15.800	1,481
2023-09-14	15.720	15.800	15.720	15.720	15.720	597
2023-09-13	15.720	15.740	15.400	15.700	15.700	1,484
2023-09-12	15.740	15.740	15.700	15.720	15.720	1,072
2023-09-11	15.860	15.860	15.720	15.720	15.720	1,145
2023-09-08	15.720	15.840	15.600	15.840	15.840	1,314
2023-09-07	15.700	15.760	15.700	15.720	15.720	602
2023-09-06	15.780	15.800	15.600	15.700	15.700	1,533
2023-09-05	15.760	15.780	15.720	15.780	15.780	493
2023-09-04	15.440	15.740	15.420	15.740	15.740	1,816
2023-09-01	15.420	15.780	15.420	15.420	15.420	2,576
2023-08-31	15.320	15.460	15.000	15.380	15.380	2,578
2023-08-30	15.500	15.500	15.180	15.300	15.300	10,223
2023-08-29	16.220	16.300	15.520	15.600	15.600	2,127
2023-08-28	17.160	17.160	16.200	16.220	16.220	3,886
2023-08-25	17.160	17.160	17.160	17.160	17.160	105
2023-08-24	17.320	17.320	17.100	17.160	17.160	477
2023-08-23	17.320	17.340	17.300	17.300	17.300	162
2023-08-22	17.320	17.340	17.300	17.320	17.320	572
2023-08-21	17.300	17.340	17.300	17.320	17.320	465
2023-08-18	17.420	17.420	17.200	17.300	17.300	990
2023-08-17	17.500	17.620	17.420	17.420	17.420	413
2023-08-16	17.420	17.500	17.420	17.500	17.500	415
2023-08-15	17.420	17.440	17.360	17.420	17.420	560
2023-08-14	17.300	17.400	17.200	17.400	17.400	1,630
2023-08-11	17.280	17.320	17.280	17.300	17.300	506
2023-08-10	17.360	17.380	17.280	17.280	17.280	841
2023-08-09	17.320	17.360	17.300	17.360	17.360	406
2023-08-08	17.300	17.400	17.300	17.320	17.320	174
2023-08-07	17.400	17.400	17.300	17.300	17.300	441
2023-08-04	17.400	17.420	17.280	17.400	17.400	1,276
2023-08-03	17.420	17.420	17.280	17.380	17.380	1,934
2023-08-02	17.360	17.460	17.320	17.400	17.400	619
2023-08-01	17.540	17.540	17.100	17.340	17.340	2,243
2023-07-31	17.340	17.560	17.280	17.540	17.540	1,548
2023-07-28	17.100	17.340	17.000	17.320	17.320	799
2023-07-27	17.060	17.120	17.000	17.000	17.000	1,598
2023-07-26	17.660	17.660	17.000	17.040	17.040	6,715
2023-07-25	17.700	17.800	17.680	17.800	17.800	2,382
2023-07-24	17.000	17.700	17.000	17.700	17.700	2,408
2023-07-21	16.940	17.000	16.920	16.960	16.960	903
2023-07-20	17.100	17.120	16.900	16.920	16.920	1,266
2023-07-19	16.900	17.120	16.900	17.100	17.100	1,043
2023-07-18	17.640	17.640	16.900	16.900	16.900	2,620
2023-07-17	17.640	17.660	17.600	17.640	17.640	355
2023-07-14	17.700	17.800	17.540	17.640	17.640	2,650
2023-07-13	18.180	18.180	17.600	17.600	17.600	1,327
2023-07-12	18.160	18.180	18.040	18.160	18.160	810
2023-07-11	18.160	18.200	18.140	18.160	18.160	268
2023-07-10	18.300	18.300	18.140	18.140	18.140	527

← NewerPage 14 of 22 · 1,282 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.