Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.510 | 1.550 | 1.500 | 1.500 | 1.500 | 41,307 |
| 2024-09-04 | 1.365 | 1.570 | 1.365 | 1.570 | 1.570 | 22,825 |
| 2024-09-03 | 1.395 | 1.395 | 1.340 | 1.380 | 1.380 | 2,254 |
| 2024-09-02 | 1.525 | 1.525 | 1.415 | 1.415 | 1.415 | 8,074 |
| 2024-08-30 | 1.505 | 1.525 | 1.500 | 1.525 | 1.525 | 683 |
| 2024-08-29 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 11,266 |
| 2024-08-28 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 19,192 |
| 2024-08-27 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 6,032 |
| 2024-08-26 | 1.615 | 1.630 | 1.515 | 1.620 | 1.620 | 19,042 |
| 2024-08-23 | 1.565 | 1.615 | 1.515 | 1.580 | 1.580 | 24,346 |
| 2024-08-22 | 1.550 | 1.610 | 1.550 | 1.610 | 1.610 | 1,351 |
| 2024-08-21 | 1.590 | 1.590 | 1.505 | 1.590 | 1.590 | 31,284 |
| 2024-08-20 | 1.535 | 1.615 | 1.535 | 1.610 | 1.610 | 24,614 |
| 2024-08-19 | 1.615 | 1.615 | 1.500 | 1.600 | 1.600 | 27,417 |
| 2024-08-16 | 1.445 | 1.600 | 1.445 | 1.600 | 1.600 | 13,660 |
| 2024-08-15 | 1.445 | 1.445 | 1.360 | 1.445 | 1.445 | 3,382 |
| 2024-08-14 | 1.315 | 1.410 | 1.315 | 1.375 | 1.375 | 18,465 |
| 2024-08-13 | 1.330 | 1.390 | 1.330 | 1.375 | 1.375 | 3,227 |
| 2024-08-12 | 1.310 | 1.400 | 1.310 | 1.390 | 1.390 | 23,367 |
| 2024-08-09 | 1.255 | 1.325 | 1.255 | 1.310 | 1.310 | 33,306 |
| 2024-08-08 | 1.175 | 1.410 | 1.140 | 1.270 | 1.270 | 378,641 |
| 2024-08-07 | 1.180 | 1.180 | 1.065 | 1.100 | 1.100 | 3,478 |
| 2024-08-06 | 1.080 | 1.185 | 1.080 | 1.130 | 1.130 | 3,893 |
| 2024-08-05 | 1.205 | 1.205 | 0.980 | 1.100 | 1.100 | 43,066 |
| 2024-08-02 | 1.225 | 1.230 | 1.170 | 1.175 | 1.175 | 14,028 |
| 2024-08-01 | 1.260 | 1.260 | 1.170 | 1.170 | 1.170 | 542 |
| 2024-07-31 | 1.275 | 1.280 | 1.160 | 1.200 | 1.200 | 45,999 |
| 2024-07-30 | 1.220 | 1.275 | 1.190 | 1.225 | 1.225 | 14,286 |
| 2024-07-29 | 1.200 | 1.200 | 1.125 | 1.175 | 1.175 | 28,686 |
| 2024-07-26 | 1.140 | 1.210 | 1.140 | 1.200 | 1.200 | 53,472 |
| 2024-07-25 | 1.085 | 1.135 | 1.085 | 1.135 | 1.135 | 1,000 |
| 2024-07-24 | 1.145 | 1.150 | 1.055 | 1.115 | 1.115 | 25,128 |
| 2024-07-23 | 1.200 | 1.200 | 1.090 | 1.110 | 1.110 | 1,005 |
| 2024-07-22 | 1.195 | 1.195 | 1.135 | 1.150 | 1.150 | 7,220 |
| 2024-07-19 | 1.055 | 1.140 | 1.055 | 1.110 | 1.110 | 3,413 |
| 2024-07-18 | 1.130 | 1.130 | 1.025 | 1.080 | 1.080 | 39,325 |
| 2024-07-17 | 1.175 | 1.190 | 1.130 | 1.175 | 1.175 | 14,067 |
| 2024-07-16 | 1.205 | 1.235 | 1.155 | 1.235 | 1.235 | 4,353 |
| 2024-07-15 | 1.280 | 1.280 | 1.210 | 1.235 | 1.235 | 97 |
| 2024-07-12 | 1.260 | 1.270 | 1.210 | 1.270 | 1.270 | 43 |
| 2024-07-11 | 1.280 | 1.280 | 1.235 | 1.245 | 1.245 | 2,079 |
| 2024-07-10 | 1.175 | 1.300 | 1.175 | 1.275 | 1.275 | 29,722 |
| 2024-07-09 | 1.185 | 1.250 | 1.185 | 1.230 | 1.230 | 17,835 |
| 2024-07-08 | 1.300 | 1.300 | 1.130 | 1.205 | 1.205 | 18,064 |
| 2024-07-05 | 1.300 | 1.300 | 1.205 | 1.230 | 1.230 | 925 |
| 2024-07-04 | 1.295 | 1.300 | 1.230 | 1.255 | 1.255 | 10,900 |
| 2024-07-03 | 1.285 | 1.285 | 1.280 | 1.280 | 1.280 | 5,419 |
| 2024-07-02 | 1.300 | 1.305 | 1.300 | 1.305 | 1.305 | 1,230 |
| 2024-07-01 | 1.340 | 1.340 | 1.285 | 1.300 | 1.300 | 19,084 |
| 2024-06-28 | 1.255 | 1.295 | 1.255 | 1.295 | 1.295 | 5 |
| 2024-06-27 | 1.300 | 1.310 | 1.255 | 1.310 | 1.310 | 24,465 |
| 2024-06-26 | 1.280 | 1.295 | 1.250 | 1.295 | 1.295 | 9,877 |
| 2024-06-25 | 1.285 | 1.335 | 1.285 | 1.335 | 1.335 | 5,000 |
| 2024-06-24 | 1.340 | 1.340 | 1.285 | 1.310 | 1.310 | 358 |
| 2024-06-21 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 18,641 |
| 2024-06-20 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 6,778 |
| 2024-06-19 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 33,511 |
| 2024-06-18 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 18,005 |
| 2024-06-17 | 1.350 | 1.350 | 1.300 | 1.325 | 1.325 | 2,408 |
| 2024-06-14 | 1.365 | 1.365 | 1.305 | 1.335 | 1.335 | 2,885 |
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.