Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.060	14.240	13.800	13.960	13.960	5,047
2026-07-24	14.400	14.400	13.500	14.160	14.160	21,747
2026-07-23	15.500	15.600	15.260	15.260	15.260	1,655
2026-07-22	15.320	15.500	15.270	15.500	15.500	1,573
2026-07-21	14.940	15.320	14.940	15.320	15.320	1,719
2026-07-20	14.860	15.400	14.840	14.920	14.920	4,156
2026-07-17	15.160	15.160	14.360	15.060	15.060	5,626
2026-07-16	15.480	15.480	15.180	15.180	15.180	1,904
2026-07-15	15.480	15.480	15.220	15.480	15.480	2,280
2026-07-14	15.500	15.500	15.320	15.480	15.480	1,326
2026-07-13	15.700	15.900	15.440	15.500	15.500	2,312
2026-07-10	15.500	16.200	15.240	15.880	15.880	6,443
2026-07-09	15.700	15.740	15.500	15.500	15.500	9,843
2026-07-08	16.480	16.480	15.720	15.720	15.720	2,237
2026-07-07	16.660	16.660	16.300	16.420	16.420	3,789
2026-07-06	16.000	16.300	15.800	16.100	16.100	4,324
2026-07-03	15.900	16.100	15.800	15.840	15.840	2,199
2026-07-02	15.700	16.100	15.700	15.800	15.800	2,702
2026-07-01	16.000	16.400	15.620	15.700	15.700	6,900
2026-06-30	16.420	16.560	16.000	16.000	16.000	5,236
2026-06-29	16.400	16.500	16.240	16.400	16.400	3,737
2026-06-26	17.000	17.020	16.000	16.500	16.500	19,938
2026-06-25	17.700	17.740	16.520	17.000	17.000	9,336
2026-06-24	17.660	17.800	17.400	17.540	17.540	10,602
2026-06-23	17.220	17.740	17.040	17.360	17.360	9,141
2026-06-22	16.000	17.380	15.960	17.000	17.000	19,900
2026-06-19	16.460	16.580	15.860	16.060	16.060	7,274
2026-06-18	16.600	16.900	16.120	16.560	16.560	10,088
2026-06-17	16.560	17.080	16.480	16.700	16.700	17,784
2026-06-16	16.260	16.660	16.220	16.500	16.500	13,945
2026-06-15	15.620	16.200	15.500	15.880	15.880	32,078
2026-06-12	15.200	15.200	15.100	15.200	15.200	4,405
2026-06-11	14.800	15.380	14.300	15.200	15.200	10,953
2026-06-10	14.900	14.920	14.400	14.700	14.700	15,311
2026-06-09	15.200	15.200	14.900	14.900	14.900	2,510
2026-06-08	15.000	15.300	14.720	15.100	15.100	19,514
2026-06-05	15.020	15.200	15.000	15.100	15.100	2,368
2026-06-04	15.380	15.380	14.820	15.000	15.000	4,454
2026-06-03	14.580	15.240	14.580	15.000	15.000	6,846
2026-06-02	14.640	14.640	14.400	14.480	14.480	7,686
2026-06-01	14.040	14.840	14.040	14.640	14.640	31,943
2026-05-29	13.980	14.080	13.880	13.940	13.940	2,430
2026-05-28	13.760	14.080	13.740	13.980	13.980	3,128
2026-05-27	14.160	14.160	13.760	13.860	13.860	4,316
2026-05-26	14.160	14.300	14.060	14.060	14.060	978
2026-05-25	13.900	14.340	13.820	14.140	14.140	4,705
2026-05-22	13.760	14.040	13.580	13.800	13.800	7,108
2026-05-21	14.100	14.100	13.760	13.760	13.760	7,141
2026-05-20	14.140	14.320	14.140	14.200	14.200	2,158
2026-05-19	14.280	14.280	14.040	14.140	14.140	1,926
2026-05-18	14.120	14.440	14.120	14.280	14.280	1,477
2026-05-15	14.300	14.300	13.900	14.020	14.020	4,436
2026-05-14	14.340	14.340	14.040	14.200	14.200	3,594
2026-05-13	14.040	14.500	13.820	14.100	14.100	11,680
2026-05-12	13.960	14.200	13.720	13.740	13.740	6,129
2026-05-11	14.200	14.200	13.800	13.960	13.960	4,490
2026-05-08	14.300	14.300	14.100	14.100	14.100	2,193
2026-05-07	14.400	14.600	14.000	14.400	14.400	8,067
2026-05-06	14.900	15.030	14.340	14.700	14.700	11,130
2026-05-05	14.980	14.980	13.500	14.920	14.920	18,145

← NewerPage 2 of 3 · 130 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.