Bilendi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.600	18.800	17.800	18.000	18.000	7,121
2025-11-06	19.600	19.650	18.500	18.600	18.600	7,018
2025-11-05	19.650	19.650	18.900	19.550	19.550	8,941
2025-11-04	19.750	19.900	19.650	19.650	19.650	3,097
2025-11-03	19.750	20.300	19.450	19.700	19.700	6,097
2025-10-31	19.600	19.700	19.400	19.400	19.400	5,883
2025-10-30	20.000	20.100	19.600	19.600	19.600	6,582
2025-10-29	20.700	20.900	19.650	20.100	20.100	9,955
2025-10-28	20.800	21.500	20.700	20.800	20.800	5,264
2025-10-27	21.000	21.100	20.700	20.700	20.700	2,404
2025-10-24	21.000	21.200	20.700	20.700	20.700	6,055
2025-10-23	20.700	21.000	20.600	21.000	21.000	2,283
2025-10-22	20.900	21.200	20.600	20.600	20.600	5,384
2025-10-21	20.700	21.300	20.600	20.700	20.700	8,589
2025-10-20	21.300	21.700	20.600	20.600	20.600	12,863
2025-10-17	21.300	21.500	20.700	20.900	20.900	3,436
2025-10-16	21.900	22.100	21.000	21.200	21.200	9,493
2025-10-15	22.400	22.600	21.700	21.800	21.800	8,007
2025-10-14	22.000	22.800	21.500	22.300	22.300	13,264
2025-10-13	21.100	21.700	21.000	21.200	21.200	21,982
2025-10-10	20.600	21.000	20.300	20.400	20.400	7,247
2025-10-09	21.500	21.700	20.200	20.400	20.400	8,356
2025-10-08	21.600	22.000	21.000	21.000	21.000	18,150
2025-10-07	19.650	19.650	18.950	19.400	19.400	2,971
2025-10-06	20.200	20.300	19.300	19.600	19.600	3,923
2025-10-03	20.000	20.600	19.900	20.100	20.100	11,553
2025-10-02	19.650	20.300	19.450	19.950	19.950	5,491
2025-10-01	19.000	19.750	19.000	19.550	19.550	2,427
2025-09-30	18.950	19.050	18.750	19.000	19.000	479
2025-09-29	18.900	19.050	18.850	18.900	18.900	780
2025-09-26	18.800	18.950	18.800	18.900	18.900	241
2025-09-25	19.000	19.000	18.200	18.800	18.800	4,766
2025-09-24	19.450	19.450	18.950	19.000	19.000	1,770
2025-09-23	19.200	19.450	19.100	19.400	19.400	1,548
2025-09-22	19.400	19.400	19.000	19.200	19.200	1,361
2025-09-19	19.300	19.400	19.200	19.400	19.400	630
2025-09-18	18.700	19.300	18.700	19.300	19.300	1,151
2025-09-17	19.500	19.500	18.500	18.500	18.500	3,202
2025-09-16	19.550	19.600	19.000	19.050	19.050	1,230
2025-09-15	20.300	20.300	19.000	19.550	19.550	1,643
2025-09-12	18.750	20.300	18.750	20.300	20.300	3,962
2025-09-11	19.100	19.200	17.850	18.700	18.700	7,966
2025-09-10	19.000	19.400	18.850	19.200	19.200	3,238
2025-09-09	18.350	19.450	18.350	19.250	19.250	4,775
2025-09-08	17.900	18.550	17.900	18.400	18.400	10,107
2025-09-05	18.300	18.300	17.500	17.900	17.900	6,735
2025-09-04	18.200	18.300	17.750	18.100	18.100	5,842
2025-09-03	18.500	18.500	16.700	17.800	17.800	7,732
2025-09-02	19.400	19.450	18.200	18.600	18.600	3,073
2025-09-01	19.450	19.450	19.300	19.350	19.350	1,958
2025-08-29	20.200	20.200	19.400	19.450	19.450	3,462
2025-08-28	20.200	20.300	20.000	20.200	20.200	1,331
2025-08-27	20.100	20.200	20.000	20.200	20.200	1,409
2025-08-26	20.900	20.900	20.100	20.100	20.100	2,245
2025-08-25	21.200	21.200	20.700	20.900	20.900	711
2025-08-22	21.600	21.600	20.900	21.200	21.200	1,020
2025-08-21	21.500	21.700	21.400	21.500	21.500	711
2025-08-20	21.000	21.400	20.800	21.400	21.400	6,507
2025-08-19	20.500	20.800	20.500	20.800	20.800	765
2025-08-18	20.300	20.500	20.300	20.500	20.500	515

← NewerPage 5 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.