Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	18.000	18.300	17.980	18.200	18.200	6,795
2023-04-12	18.500	18.560	18.460	18.540	18.540	1,323
2023-04-11	18.460	18.600	18.460	18.600	18.600	1,326
2023-04-06	18.540	18.540	18.380	18.500	18.500	73,451
2023-04-05	17.500	19.200	17.500	18.480	18.480	11,161
2023-04-04	17.520	17.540	17.120	17.280	17.280	2,715
2023-04-03	17.380	17.760	17.380	17.540	17.540	2,803
2023-03-31	16.700	17.400	16.600	17.350	17.350	1,440
2023-03-30	15.750	16.950	15.750	16.650	16.650	3,543
2023-03-29	15.000	15.800	15.000	15.650	15.650	3,331
2023-03-28	14.900	15.100	14.650	14.900	14.900	9,259
2023-03-27	15.150	15.350	14.100	14.800	14.800	4,676
2023-03-24	15.500	15.500	15.200	15.350	15.350	1,831
2023-03-23	15.450	15.750	15.300	15.450	15.450	4,576
2023-03-22	16.400	16.400	15.200	15.450	15.450	7,527
2023-03-21	17.050	17.100	16.350	16.350	16.350	4,208
2023-03-20	17.600	17.700	17.050	17.050	17.050	1,760
2023-03-17	17.900	17.900	17.100	17.600	17.600	5,077
2023-03-16	18.050	18.050	17.800	17.900	17.900	543
2023-03-15	17.800	18.500	17.700	18.000	18.000	3,179
2023-03-14	17.850	18.000	17.850	18.000	18.000	892
2023-03-13	17.950	18.000	17.550	17.950	17.950	3,951
2023-03-10	18.100	18.100	17.650	17.950	17.950	5,323
2023-03-09	18.150	18.250	18.100	18.200	18.200	2,591
2023-03-08	18.100	18.200	17.900	18.150	18.150	5,072
2023-03-07	17.700	18.050	17.700	18.050	18.050	3,891
2023-03-06	18.350	18.750	17.000	17.600	17.600	17,328
2023-03-03	18.800	19.300	18.800	19.000	19.000	6,973
2023-03-02	18.400	18.700	18.400	18.700	18.700	1,040
2023-03-01	18.450	18.500	18.150	18.300	18.300	1,494
2023-02-28	18.350	18.500	18.150	18.400	18.400	1,457
2023-02-27	18.450	18.800	18.000	18.450	18.450	5,437
2023-02-24	19.000	19.050	18.300	18.800	18.800	7,306
2023-02-23	20.000	20.100	19.250	19.750	19.750	7,132
2023-02-22	20.900	21.000	20.600	20.900	20.900	411
2023-02-21	20.900	21.100	20.900	20.900	20.900	477
2023-02-20	21.700	21.700	20.500	21.000	21.000	1,016
2023-02-17	21.700	21.700	21.400	21.600	21.600	2,628
2023-02-16	21.800	21.800	21.700	21.700	21.700	532
2023-02-15	21.700	21.800	21.700	21.800	21.800	145
2023-02-14	22.000	22.000	21.600	21.700	21.700	795
2023-02-13	21.800	22.100	21.500	22.000	22.000	3,140
2023-02-10	21.500	21.700	21.400	21.600	21.600	545
2023-02-09	21.300	21.400	20.900	21.300	21.300	1,538
2023-02-08	21.100	21.400	21.000	21.300	21.300	2,039
2023-02-07	20.800	21.100	20.500	21.100	21.100	2,390
2023-02-06	20.000	20.900	19.900	20.800	20.800	2,500
2023-02-03	21.400	21.500	19.650	19.950	19.950	13,435
2023-02-02	22.700	22.800	21.100	22.000	22.000	3,174
2023-02-01	22.800	22.900	22.600	22.700	22.700	266
2023-01-31	22.800	22.900	22.600	22.700	22.700	392
2023-01-30	22.700	22.800	22.600	22.800	22.800	476
2023-01-27	22.500	22.700	22.500	22.600	22.600	199
2023-01-26	22.700	22.800	22.500	22.500	22.500	208
2023-01-25	23.200	23.200	22.400	22.700	22.700	1,577
2023-01-24	24.400	24.400	23.000	23.200	23.200	2,405
2023-01-23	24.800	24.800	24.100	24.400	24.400	1,371
2023-01-20	24.900	25.400	24.800	24.800	24.800	1,953
2023-01-19	24.000	24.900	22.800	24.900	24.900	4,552
2023-01-18	24.000	24.900	23.700	24.000	24.000	3,275

← NewerPage 16 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.