Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.350 | 1.365 | 1.325 | 1.335 | 1.335 | 1,280 |
| 2024-06-12 | 1.420 | 1.420 | 1.360 | 1.360 | 1.360 | 2,089 |
| 2024-06-11 | 1.320 | 1.345 | 1.320 | 1.345 | 1.345 | 760 |
| 2024-06-10 | 1.360 | 1.380 | 1.320 | 1.345 | 1.345 | 1,585 |
| 2024-06-07 | 1.480 | 1.480 | 1.335 | 1.380 | 1.380 | 522 |
| 2024-06-06 | 1.360 | 1.430 | 1.350 | 1.390 | 1.390 | 601 |
| 2024-06-05 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2024-06-04 | 1.445 | 1.445 | 1.395 | 1.395 | 1.395 | 71 |
| 2024-06-03 | 1.450 | 1.450 | 1.325 | 1.390 | 1.390 | 4,992 |
| 2024-05-31 | 1.430 | 1.450 | 1.335 | 1.335 | 1.335 | 15,075 |
| 2024-05-30 | 1.370 | 1.385 | 1.370 | 1.385 | 1.385 | 3,723 |
| 2024-05-29 | 1.365 | 1.365 | 1.325 | 1.325 | 1.325 | 6,150 |
| 2024-05-28 | 1.365 | 1.365 | 1.335 | 1.335 | 1.335 | 350 |
| 2024-05-27 | 1.330 | 1.345 | 1.320 | 1.345 | 1.345 | 9,920 |
| 2024-05-24 | 1.325 | 1.370 | 1.325 | 1.330 | 1.330 | 1,400 |
| 2024-05-23 | 1.365 | 1.400 | 1.355 | 1.355 | 1.355 | 3,920 |
| 2024-05-22 | 1.365 | 1.365 | 1.320 | 1.320 | 1.320 | 13,396 |
| 2024-05-21 | 1.335 | 1.360 | 1.300 | 1.325 | 1.325 | 24,632 |
| 2024-05-20 | 1.360 | 1.415 | 1.355 | 1.360 | 1.360 | 18,563 |
| 2024-05-17 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 66,230 |
| 2024-05-16 | 1.405 | 1.410 | 1.350 | 1.370 | 1.370 | 19,622 |
| 2024-05-15 | 1.480 | 1.500 | 1.405 | 1.405 | 1.405 | 6,338 |
| 2024-05-14 | 1.455 | 1.455 | 1.385 | 1.430 | 1.430 | 1,024 |
| 2024-05-13 | 1.405 | 1.445 | 1.380 | 1.430 | 1.430 | 4,421 |
| 2024-05-10 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 721 |
| 2024-05-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-05-08 | 1.385 | 1.415 | 1.385 | 1.385 | 1.385 | 3,459 |
| 2024-05-07 | 1.500 | 1.500 | 1.380 | 1.395 | 1.395 | 51,546 |
| 2024-05-06 | 1.390 | 1.420 | 1.340 | 1.415 | 1.415 | 12,488 |
| 2024-05-03 | 1.435 | 1.435 | 1.395 | 1.420 | 1.420 | 13,413 |
| 2024-05-02 | 1.405 | 1.495 | 1.335 | 1.415 | 1.415 | 4,793 |
| 2024-04-30 | 1.350 | 1.370 | 1.310 | 1.370 | 1.370 | 19,030 |
| 2024-04-29 | 1.395 | 1.410 | 1.370 | 1.410 | 1.410 | 13,330 |
| 2024-04-26 | 1.300 | 1.385 | 1.300 | 1.355 | 1.355 | 852 |
| 2024-04-25 | 1.325 | 1.395 | 1.315 | 1.315 | 1.315 | 3,346 |
| 2024-04-24 | 1.400 | 1.400 | 1.335 | 1.400 | 1.400 | 73,051 |
| 2024-04-23 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 16,698 |
| 2024-04-22 | 1.315 | 1.400 | 1.315 | 1.370 | 1.370 | 7,285 |
| 2024-04-19 | 1.395 | 1.400 | 1.395 | 1.395 | 1.395 | 3,510 |
| 2024-04-18 | 1.320 | 1.355 | 1.320 | 1.355 | 1.355 | 1,382 |
| 2024-04-17 | 1.330 | 1.375 | 1.325 | 1.350 | 1.350 | 743 |
| 2024-04-16 | 1.315 | 1.400 | 1.315 | 1.330 | 1.330 | 25,854 |
| 2024-04-15 | 1.415 | 1.420 | 1.345 | 1.370 | 1.370 | 6,411 |
| 2024-04-12 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 8,837 |
| 2024-04-11 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 27,427 |
| 2024-04-10 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 831 |
| 2024-04-09 | 1.395 | 1.400 | 1.395 | 1.400 | 1.400 | 23,717 |
| 2024-04-08 | 1.380 | 1.395 | 1.330 | 1.380 | 1.380 | 41,508 |
| 2024-04-05 | 1.405 | 1.415 | 1.355 | 1.375 | 1.375 | 21,874 |
| 2024-04-04 | 1.350 | 1.395 | 1.325 | 1.390 | 1.390 | 16,079 |
| 2024-04-03 | 1.395 | 1.400 | 1.360 | 1.400 | 1.400 | 13,321 |
| 2024-04-02 | 1.395 | 1.400 | 1.295 | 1.400 | 1.400 | 82,681 |
| 2024-03-28 | 1.470 | 1.470 | 1.390 | 1.390 | 1.390 | 51,695 |
| 2024-03-27 | 1.370 | 1.398 | 1.370 | 1.390 | 1.390 | 10,527 |
| 2024-03-26 | 1.398 | 1.400 | 1.398 | 1.400 | 1.400 | 19,448 |
| 2024-03-25 | 1.448 | 1.504 | 1.390 | 1.398 | 1.398 | 37,116 |
| 2024-03-22 | 1.518 | 1.518 | 1.352 | 1.364 | 1.364 | 118,036 |
| 2024-03-21 | 1.450 | 1.460 | 1.422 | 1.460 | 1.460 | 38,119 |
| 2024-03-20 | 1.420 | 1.490 | 1.420 | 1.470 | 1.470 | 31,471 |
| 2024-03-19 | 1.448 | 1.450 | 1.420 | 1.444 | 1.444 | 445 |
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.