Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	18.420	18.420	18.160	18.280	18.280	5,332
2023-07-06	18.840	18.900	18.040	18.400	18.400	2,111
2023-07-05	19.240	19.240	18.800	18.800	18.800	1,483
2023-07-04	19.280	19.320	19.240	19.240	19.240	473
2023-07-03	19.420	19.440	19.260	19.260	19.260	706
2023-06-30	19.380	19.560	19.380	19.420	19.420	794
2023-06-29	19.680	19.680	19.140	19.380	19.380	1,061
2023-06-28	19.320	19.980	19.240	19.640	19.640	1,544
2023-06-27	19.900	19.900	19.300	19.300	19.300	594
2023-06-26	18.660	20.300	17.620	20.000	20.000	6,398
2023-06-23	18.760	18.780	18.580	18.660	18.660	575
2023-06-22	19.300	19.300	18.560	18.760	18.760	1,365
2023-06-21	19.420	19.460	19.340	19.340	19.340	237
2023-06-20	19.460	19.460	19.340	19.420	19.420	229
2023-06-19	19.580	19.620	19.460	19.460	19.460	1,135
2023-06-16	19.520	19.680	19.520	19.580	19.580	3,920
2023-06-15	19.340	19.500	19.340	19.500	19.500	1,616
2023-06-14	19.300	19.420	19.300	19.320	19.320	472
2023-06-13	19.200	19.300	19.180	19.240	19.240	2,355
2023-06-12	19.200	19.300	19.200	19.220	19.220	1,221
2023-06-09	19.500	19.520	19.200	19.200	19.200	1,038
2023-06-08	19.020	19.500	19.000	19.500	19.500	1,749
2023-06-07	19.000	19.040	18.860	19.020	19.020	1,435
2023-06-06	18.860	19.000	18.800	19.000	19.000	2,301
2023-06-05	18.860	18.880	18.840	18.840	18.840	258
2023-06-02	18.900	18.900	18.860	18.860	18.860	917
2023-06-01	18.860	18.880	18.860	18.880	18.880	324
2023-05-31	18.900	18.900	18.640	18.860	18.860	1,834
2023-05-30	18.760	18.940	18.760	18.880	18.880	3,062
2023-05-29	18.640	18.940	18.620	18.740	18.740	573
2023-05-26	18.540	18.620	18.520	18.620	18.620	844
2023-05-25	18.480	18.660	18.400	18.520	18.520	2,187
2023-05-24	18.000	18.380	18.000	18.380	18.380	2,035
2023-05-23	17.220	18.240	17.220	18.020	18.020	2,691
2023-05-22	17.020	17.220	17.000	17.220	17.220	2,024
2023-05-19	17.280	17.280	17.200	17.200	17.200	1,454
2023-05-18	17.280	17.280	17.260	17.280	17.280	527
2023-05-17	17.200	17.280	17.200	17.280	17.280	2,491
2023-05-16	17.440	17.440	17.200	17.200	17.200	1,694
2023-05-15	17.540	17.580	17.320	17.400	17.400	5,492
2023-05-12	17.640	17.660	17.260	17.480	17.480	11,749
2023-05-11	17.900	17.900	17.600	17.640	17.640	3,335
2023-05-10	17.900	17.900	17.820	17.860	17.860	1,939
2023-05-09	17.900	17.900	17.820	17.820	17.820	595
2023-05-08	17.900	17.960	17.540	17.920	17.920	1,904
2023-05-05	18.000	18.000	17.820	17.940	17.940	2,871
2023-05-04	18.000	18.000	17.980	18.000	18.000	420
2023-05-03	18.140	18.160	18.000	18.000	18.000	859
2023-05-02	18.140	18.140	18.080	18.140	18.140	463
2023-04-28	18.140	18.380	18.120	18.140	18.140	1,235
2023-04-27	18.620	18.620	18.020	18.140	18.140	2,019
2023-04-26	18.640	18.660	18.580	18.600	18.600	469
2023-04-25	18.640	18.660	18.640	18.640	18.640	214
2023-04-24	18.760	18.760	18.640	18.640	18.640	1,230
2023-04-21	18.700	18.760	18.600	18.700	18.700	2,575
2023-04-20	18.740	18.760	18.660	18.700	18.700	1,333
2023-04-19	18.720	18.720	18.620	18.720	18.720	2,177
2023-04-18	18.760	18.760	18.660	18.740	18.740	4,573
2023-04-17	18.600	18.600	18.500	18.600	18.600	15,478
2023-04-14	18.200	18.300	18.000	18.240	18.240	1,152

← NewerPage 15 of 22 · 1,286 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.