Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	23.300	24.400	23.100	23.900	23.900	4,236
2023-01-16	22.300	22.800	22.200	22.800	22.800	831
2023-01-13	22.600	22.800	22.200	22.300	22.300	416
2023-01-12	21.800	22.300	21.500	22.200	22.200	1,664
2023-01-11	21.700	21.800	21.500	21.800	21.800	803
2023-01-10	22.500	22.500	20.900	21.700	21.700	5,239
2023-01-09	22.300	22.700	22.200	22.500	22.500	990
2023-01-06	23.400	23.500	22.700	22.800	22.800	738
2023-01-05	23.800	23.800	23.000	23.400	23.400	2,498
2023-01-04	21.300	23.900	21.300	23.900	23.900	2,949
2023-01-03	20.700	21.300	20.700	21.300	21.300	547
2023-01-02	20.600	20.800	20.600	20.700	20.700	360
2022-12-30	20.600	20.600	20.500	20.500	20.500	2,531
2022-12-29	20.000	20.500	20.000	20.500	20.500	652
2022-12-28	20.000	20.200	20.000	20.000	20.000	2,044
2022-12-27	20.500	20.500	20.000	20.000	20.000	956
2022-12-23	20.100	20.600	20.100	20.500	20.500	1,911
2022-12-22	20.300	20.300	20.000	20.100	20.100	639
2022-12-21	20.100	20.300	20.100	20.300	20.300	737
2022-12-20	20.300	20.300	20.000	20.100	20.100	497
2022-12-19	20.000	20.300	19.900	20.300	20.300	2,283
2022-12-16	20.000	20.200	20.000	20.000	20.000	1,075
2022-12-15	20.000	20.400	20.000	20.000	20.000	1,993
2022-12-14	19.800	19.950	19.750	19.950	19.950	1,291
2022-12-13	19.500	19.800	19.500	19.800	19.800	1,345
2022-12-12	19.400	19.500	19.400	19.500	19.500	825
2022-12-09	19.350	19.600	19.150	19.400	19.400	837
2022-12-08	19.050	19.100	18.900	19.100	19.100	523
2022-12-07	19.400	19.450	18.900	19.000	19.000	1,577
2022-12-06	19.600	19.650	19.300	19.400	19.400	2,278
2022-12-05	19.350	19.600	19.200	19.600	19.600	1,625
2022-12-02	19.750	19.750	19.000	19.300	19.300	1,893
2022-12-01	19.900	20.000	19.750	19.750	19.750	376
2022-11-30	20.100	20.200	19.800	19.850	19.850	2,798
2022-11-29	19.850	20.000	19.800	20.000	20.000	248
2022-11-28	20.200	20.300	19.800	19.800	19.800	2,773
2022-11-25	20.700	20.700	20.000	20.200	20.200	3,578
2022-11-24	20.600	20.700	20.600	20.700	20.700	347
2022-11-23	20.500	20.600	20.300	20.600	20.600	810
2022-11-22	19.850	20.500	19.850	20.500	20.500	1,712
2022-11-21	19.850	19.900	19.800	19.850	19.850	3,610
2022-11-18	19.850	20.000	19.800	19.850	19.850	1,295
2022-11-17	20.400	20.400	19.450	19.800	19.800	3,550
2022-11-16	20.700	20.900	20.100	20.400	20.400	6,063
2022-11-15	19.300	20.600	19.000	20.600	20.600	4,442
2022-11-14	19.000	19.400	18.550	19.300	19.300	3,287
2022-11-11	19.000	19.100	18.600	19.000	19.000	3,265
2022-11-10	18.700	19.000	18.450	18.900	18.900	4,871
2022-11-09	19.050	19.600	18.650	18.700	18.700	2,113
2022-11-08	18.600	19.000	18.550	19.000	19.000	1,882
2022-11-07	19.400	19.750	18.550	18.550	18.550	6,332
2022-11-04	19.200	19.700	19.150	19.200	19.200	2,775
2022-11-03	19.250	19.250	19.100	19.200	19.200	2,689
2022-11-02	20.300	20.300	19.050	19.200	19.200	3,458
2022-11-01	20.700	20.800	20.300	20.300	20.300	1,635
2022-10-31	21.900	21.900	20.200	20.700	20.700	2,988
2022-10-28	22.300	22.300	21.900	21.900	21.900	1,130
2022-10-27	23.300	23.400	21.900	22.200	22.200	2,574
2022-10-26	23.000	23.300	22.900	23.300	23.300	2,884
2022-10-25	22.000	23.000	22.000	23.000	23.000	1,435

← NewerPage 17 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.