Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	15.100	15.780	15.100	15.400	15.400	7,143
2026-04-30	15.000	15.100	14.940	15.100	15.100	4,167
2026-04-29	15.100	15.140	14.920	14.940	14.940	777
2026-04-28	15.200	15.200	14.900	15.100	15.100	3,535
2026-04-27	15.400	15.460	14.900	15.100	15.100	4,758
2026-04-24	15.200	15.300	14.900	15.300	15.300	3,011
2026-04-23	15.360	15.380	15.120	15.200	15.200	766
2026-04-22	15.360	15.460	15.100	15.420	15.420	4,245
2026-04-21	14.980	15.280	14.900	15.260	15.260	2,946
2026-04-20	15.480	15.480	14.900	14.900	14.900	3,748
2026-04-17	15.800	15.800	15.200	15.480	15.480	3,278
2026-04-16	16.420	16.500	15.640	15.700	15.700	5,840
2026-04-15	15.980	16.880	15.900	16.220	16.220	9,359
2026-04-14	15.640	16.400	15.640	15.800	15.800	7,639
2026-04-13	14.800	15.800	14.800	15.440	15.440	11,940
2026-04-10	14.000	14.800	13.900	14.700	14.700	14,191
2026-04-09	14.300	14.300	13.900	14.100	14.100	2,800
2026-04-08	14.700	14.700	14.240	14.320	14.320	6,252
2026-04-07	14.700	14.700	13.800	14.220	14.220	7,746
2026-04-02	15.850	15.900	14.300	14.700	14.700	17,529
2026-04-01	14.250	15.650	14.250	15.650	15.650	6,646
2026-03-31	13.100	13.950	13.100	13.700	13.700	7,021
2026-03-30	13.600	13.650	13.250	13.250	13.250	3,318
2026-03-27	13.800	13.900	13.050	13.550	13.550	7,204
2026-03-26	14.000	14.250	13.800	13.800	13.800	3,767
2026-03-25	14.100	14.500	13.900	13.900	13.900	6,539
2026-03-24	14.000	14.100	13.700	14.100	14.100	2,993
2026-03-23	14.000	14.100	13.500	13.800	13.800	13,264
2026-03-20	13.900	13.900	13.300	13.700	13.700	3,381
2026-03-19	14.200	14.200	13.700	13.900	13.900	5,730
2026-03-18	14.400	14.500	14.000	14.100	14.100	4,530
2026-03-17	14.050	14.500	14.050	14.450	14.450	2,270
2026-03-16	14.150	14.700	14.000	14.050	14.050	3,719
2026-03-13	14.350	14.350	13.850	14.100	14.100	1,733
2026-03-12	14.650	14.750	14.100	14.350	14.350	3,140
2026-03-11	14.400	14.800	14.400	14.550	14.550	6,812
2026-03-10	14.150	14.450	13.900	14.400	14.400	693
2026-03-09	13.800	14.100	13.550	14.100	14.100	3,294
2026-03-06	14.050	14.050	13.750	13.800	13.800	3,300
2026-03-05	14.150	14.150	13.800	14.000	14.000	2,838
2026-03-04	13.450	14.300	13.450	14.100	14.100	6,063
2026-03-03	13.400	13.500	13.150	13.400	13.400	4,753
2026-03-02	13.500	13.600	12.900	13.300	13.300	10,561
2026-02-27	14.900	15.000	13.850	14.050	14.050	9,753
2026-02-26	14.900	16.000	14.450	14.800	14.800	15,887
2026-02-25	14.600	15.200	14.600	14.750	14.750	5,448
2026-02-24	14.250	15.150	14.250	14.500	14.500	10,030
2026-02-23	15.050	15.050	13.850	14.200	14.200	13,828
2026-02-20	14.250	15.200	14.250	14.950	14.950	16,489
2026-02-19	13.050	14.350	13.000	14.150	14.150	24,082
2026-02-18	13.850	13.850	13.050	13.100	13.100	10,643
2026-02-17	14.350	14.350	13.800	13.850	13.850	8,758
2026-02-16	13.900	14.900	13.300	14.350	14.350	17,502
2026-02-13	14.650	14.650	13.750	13.900	13.900	20,228
2026-02-12	14.750	15.200	14.600	14.700	14.700	12,103
2026-02-11	13.800	14.600	13.800	14.450	14.450	8,500
2026-02-10	13.800	14.000	13.700	13.800	13.800	5,776
2026-02-09	14.100	14.150	13.800	14.000	14.000	12,058
2026-02-06	14.800	14.800	13.900	14.450	14.450	8,547
2026-02-05	14.950	15.150	14.600	14.800	14.800	11,778

← NewerPage 3 of 5 · 255 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.