Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.400	15.450	14.900	14.900	14.900	13,703
2026-02-03	15.500	15.500	15.250	15.300	15.300	5,089
2026-02-02	15.350	15.550	15.300	15.450	15.450	3,600
2026-01-30	15.000	15.550	14.950	15.350	15.350	7,657
2026-01-29	15.650	15.700	15.150	15.300	15.300	6,715
2026-01-28	15.900	15.950	15.200	15.600	15.600	6,641
2026-01-27	16.100	16.200	15.850	15.850	15.850	6,542
2026-01-26	16.400	16.500	16.100	16.250	16.250	3,745
2026-01-23	16.650	16.650	16.150	16.450	16.450	4,812
2026-01-22	16.650	16.650	16.550	16.600	16.600	1,651
2026-01-21	16.600	16.650	16.450	16.550	16.550	19,914
2026-01-20	16.550	16.600	16.350	16.600	16.600	1,559
2026-01-19	16.450	16.600	16.300	16.550	16.550	1,625
2026-01-16	16.500	16.650	16.250	16.450	16.450	4,814
2026-01-15	16.650	16.700	16.500	16.600	16.600	4,222
2026-01-14	16.650	16.800	16.450	16.500	16.500	4,560
2026-01-13	16.900	17.000	16.550	16.650	16.650	6,458
2026-01-12	16.950	17.100	16.850	16.900	16.900	1,955
2026-01-09	17.150	17.150	16.850	16.900	16.900	2,562
2026-01-08	17.500	17.500	17.050	17.100	17.100	3,768
2026-01-07	17.700	17.700	17.500	17.500	17.500	2,180
2026-01-06	17.900	18.000	17.500	17.550	17.550	5,063
2026-01-05	18.150	18.150	17.500	17.750	17.750	4,692
2026-01-02	18.250	18.400	18.150	18.150	18.150	1,964
2025-12-31	18.200	18.250	18.050	18.150	18.150	4,975
2025-12-30	18.000	18.400	17.900	18.200	18.200	3,844
2025-12-29	17.900	18.100	17.900	17.950	17.950	1,838
2025-12-24	18.000	18.100	17.900	17.900	17.900	1,203
2025-12-23	17.000	18.100	17.000	17.900	17.900	4,635
2025-12-22	16.950	17.150	16.700	17.000	17.000	2,894
2025-12-19	16.650	17.000	16.600	16.900	16.900	3,132
2025-12-18	16.650	17.000	16.400	16.650	16.650	14,937
2025-12-17	16.600	17.250	16.600	16.650	16.650	8,888
2025-12-16	16.700	16.700	16.300	16.650	16.650	2,896
2025-12-15	16.750	16.950	16.500	16.700	16.700	3,707
2025-12-12	16.700	17.250	16.700	16.700	16.700	15,031
2025-12-11	16.800	17.200	16.650	16.650	16.650	4,084
2025-12-10	17.750	17.800	16.800	16.800	16.800	5,168
2025-12-09	18.150	18.200	17.550	17.800	17.800	2,320
2025-12-08	18.100	18.400	18.050	18.100	18.100	2,200
2025-12-05	17.650	18.200	17.650	18.050	18.050	2,511
2025-12-04	17.550	17.550	17.050	17.400	17.400	1,821
2025-12-03	17.150	17.700	17.150	17.450	17.450	3,003
2025-12-02	16.600	17.250	16.500	17.100	17.100	7,861
2025-12-01	16.500	16.700	16.150	16.550	16.550	5,507
2025-11-28	16.700	16.800	16.450	16.800	16.800	3,799
2025-11-27	16.800	16.800	16.550	16.700	16.700	1,464
2025-11-26	17.150	17.150	16.800	16.800	16.800	5,246
2025-11-25	17.100	17.200	16.900	17.150	17.150	2,528
2025-11-24	17.350	17.400	16.950	17.100	17.100	4,378
2025-11-21	17.750	17.750	17.300	17.450	17.450	2,206
2025-11-20	17.450	18.050	17.450	17.750	17.750	2,287
2025-11-19	18.200	18.300	17.200	17.450	17.450	19,233
2025-11-18	18.800	18.800	18.200	18.350	18.350	1,435
2025-11-17	18.800	18.800	18.650	18.800	18.800	976
2025-11-14	18.900	19.000	18.850	18.850	18.850	1,143
2025-11-13	18.800	18.950	18.450	18.900	18.900	3,777
2025-11-12	19.150	19.200	18.650	18.800	18.800	1,837
2025-11-11	19.200	19.250	19.000	19.100	19.100	1,743
2025-11-10	18.300	19.200	18.300	19.200	19.200	3,444

← NewerPage 4 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.