Bilendi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 13.750 | 13.750 | 13.700 | 13.700 | 13.700 | 77 |
| 2024-11-28 | 14.150 | 14.150 | 13.700 | 13.750 | 13.750 | 547 |
| 2024-11-27 | 14.000 | 14.500 | 13.850 | 14.150 | 14.150 | 4,924 |
| 2024-11-26 | 13.200 | 14.050 | 13.200 | 13.950 | 13.950 | 6,388 |
| 2024-11-25 | 13.100 | 13.200 | 12.300 | 13.200 | 13.200 | 5,096 |
| 2024-11-22 | 13.100 | 13.100 | 13.000 | 13.050 | 13.050 | 1,144 |
| 2024-11-21 | 13.250 | 13.250 | 13.000 | 13.050 | 13.050 | 2,663 |
| 2024-11-20 | 13.250 | 13.250 | 13.050 | 13.250 | 13.250 | 5,316 |
| 2024-11-19 | 13.550 | 13.600 | 12.400 | 13.250 | 13.250 | 3,038 |
| 2024-11-18 | 13.850 | 13.850 | 13.300 | 13.500 | 13.500 | 1,531 |
| 2024-11-15 | 13.850 | 13.850 | 13.800 | 13.800 | 13.800 | 10,458 |
| 2024-11-14 | 13.950 | 13.950 | 13.700 | 13.850 | 13.850 | 8,081 |
| 2024-11-13 | 14.350 | 14.350 | 13.800 | 13.950 | 13.950 | 1,263 |
| 2024-11-12 | 14.750 | 14.750 | 14.050 | 14.350 | 14.350 | 4,485 |
| 2024-11-11 | 15.000 | 15.050 | 14.750 | 14.750 | 14.750 | 1,234 |
| 2024-11-08 | 15.000 | 15.000 | 14.950 | 15.000 | 15.000 | 725 |
| 2024-11-07 | 15.450 | 15.450 | 14.750 | 14.950 | 14.950 | 4,138 |
| 2024-11-06 | 15.050 | 15.750 | 15.050 | 15.450 | 15.450 | 10,509 |
| 2024-11-05 | 15.200 | 15.250 | 15.000 | 15.000 | 15.000 | 8,334 |
| 2024-11-04 | 15.400 | 15.400 | 15.000 | 15.100 | 15.100 | 2,744 |
| 2024-11-01 | 15.450 | 15.450 | 15.150 | 15.400 | 15.400 | 4,198 |
| 2024-10-31 | 15.700 | 15.750 | 15.250 | 15.400 | 15.400 | 3,402 |
| 2024-10-30 | 15.550 | 15.700 | 15.550 | 15.700 | 15.700 | 603 |
| 2024-10-29 | 15.850 | 15.850 | 15.400 | 15.550 | 15.550 | 1,491 |
| 2024-10-28 | 16.550 | 16.550 | 15.600 | 15.850 | 15.850 | 6,409 |
| 2024-10-25 | 16.850 | 16.850 | 16.450 | 16.550 | 16.550 | 1,202 |
| 2024-10-24 | 16.950 | 17.000 | 16.750 | 16.850 | 16.850 | 5,142 |
| 2024-10-23 | 17.000 | 17.050 | 16.700 | 16.900 | 16.900 | 1,583 |
| 2024-10-22 | 16.900 | 17.100 | 16.850 | 17.000 | 17.000 | 2,152 |
| 2024-10-21 | 16.650 | 16.950 | 16.350 | 16.850 | 16.850 | 2,344 |
| 2024-10-18 | 16.150 | 16.750 | 16.150 | 16.300 | 16.300 | 3,899 |
| 2024-10-17 | 16.550 | 16.550 | 16.100 | 16.150 | 16.150 | 2,030 |
| 2024-10-16 | 17.150 | 17.150 | 16.100 | 16.500 | 16.500 | 3,433 |
| 2024-10-15 | 15.800 | 17.150 | 15.800 | 17.150 | 17.150 | 3,602 |
| 2024-10-14 | 15.800 | 15.850 | 15.750 | 15.800 | 15.800 | 9,293 |
| 2024-10-11 | 15.550 | 15.750 | 15.450 | 15.750 | 15.750 | 3,392 |
| 2024-10-10 | 15.600 | 15.650 | 15.250 | 15.450 | 15.450 | 2,446 |
| 2024-10-09 | 15.550 | 15.550 | 15.250 | 15.250 | 15.250 | 2,690 |
| 2024-10-08 | 15.650 | 15.650 | 15.300 | 15.500 | 15.500 | 7,136 |
| 2024-10-07 | 15.700 | 15.950 | 15.500 | 15.600 | 15.600 | 5,181 |
| 2024-10-04 | 16.000 | 16.000 | 15.150 | 15.500 | 15.500 | 8,023 |
| 2024-10-03 | 16.250 | 17.150 | 15.500 | 15.750 | 15.750 | 17,964 |
| 2024-10-02 | 15.800 | 15.800 | 14.800 | 14.800 | 14.800 | 3,301 |
| 2024-10-01 | 15.300 | 15.900 | 15.300 | 15.750 | 15.750 | 2,157 |
| 2024-09-30 | 14.450 | 15.300 | 14.450 | 15.300 | 15.300 | 2,387 |
| 2024-09-27 | 14.400 | 14.500 | 14.300 | 14.450 | 14.450 | 6,184 |
| 2024-09-26 | 14.600 | 14.700 | 14.450 | 14.450 | 14.450 | 1,627 |
| 2024-09-25 | 14.500 | 14.650 | 14.500 | 14.600 | 14.600 | 1,547 |
| 2024-09-24 | 14.450 | 14.500 | 14.400 | 14.450 | 14.450 | 388 |
| 2024-09-23 | 14.500 | 14.550 | 14.400 | 14.400 | 14.400 | 1,796 |
| 2024-09-20 | 14.600 | 14.600 | 14.450 | 14.500 | 14.500 | 850 |
| 2024-09-19 | 14.500 | 14.750 | 14.500 | 14.750 | 14.750 | 749 |
| 2024-09-18 | 14.750 | 14.750 | 14.500 | 14.500 | 14.500 | 624 |
| 2024-09-17 | 15.250 | 15.250 | 14.400 | 14.750 | 14.750 | 3,878 |
| 2024-09-16 | 15.250 | 15.350 | 15.250 | 15.350 | 15.350 | 1,052 |
| 2024-09-13 | 15.350 | 15.400 | 15.250 | 15.250 | 15.250 | 1,436 |
| 2024-09-12 | 15.200 | 15.600 | 15.100 | 15.350 | 15.350 | 1,654 |
| 2024-09-11 | 15.350 | 15.350 | 15.150 | 15.200 | 15.200 | 989 |
| 2024-09-10 | 15.450 | 15.500 | 15.100 | 15.350 | 15.350 | 4,083 |
| 2024-09-09 | 16.050 | 16.050 | 15.450 | 15.450 | 15.450 | 1,745 |
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.