Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1.472 | 1.572 | 1.440 | 1.514 | 1.514 | 17,294 |
| 2024-03-15 | 1.534 | 1.580 | 1.472 | 1.490 | 1.490 | 23,687 |
| 2024-03-14 | 1.502 | 1.610 | 1.486 | 1.486 | 1.486 | 51,986 |
| 2024-03-13 | 1.500 | 1.600 | 1.462 | 1.506 | 1.506 | 22,602 |
| 2024-03-12 | 1.554 | 1.554 | 1.464 | 1.500 | 1.500 | 7,703 |
| 2024-03-11 | 1.464 | 1.484 | 1.440 | 1.484 | 1.484 | 53,152 |
| 2024-03-08 | 1.452 | 1.548 | 1.452 | 1.484 | 1.484 | 34,728 |
| 2024-03-07 | 1.536 | 1.648 | 1.412 | 1.540 | 1.540 | 7,873 |
| 2024-03-06 | 1.502 | 1.562 | 1.456 | 1.472 | 1.472 | 53,272 |
| 2024-03-05 | 1.580 | 1.580 | 1.548 | 1.560 | 1.560 | 2,351 |
| 2024-03-04 | 1.578 | 1.622 | 1.510 | 1.580 | 1.580 | 24,699 |
| 2024-03-01 | 1.650 | 1.650 | 1.450 | 1.524 | 1.524 | 57,332 |
| 2024-02-29 | 1.720 | 1.720 | 1.576 | 1.642 | 1.642 | 24,269 |
| 2024-02-28 | 1.920 | 1.920 | 1.792 | 1.836 | 1.836 | 4,545 |
| 2024-02-27 | 1.786 | 1.926 | 1.786 | 1.926 | 1.926 | 5,803 |
| 2024-02-26 | 1.866 | 1.866 | 1.788 | 1.854 | 1.854 | 2,271 |
| 2024-02-23 | 1.872 | 1.898 | 1.788 | 1.788 | 1.788 | 6,695 |
| 2024-02-22 | 1.998 | 1.998 | 1.926 | 1.926 | 1.926 | 2,366 |
| 2024-02-21 | 1.956 | 1.998 | 1.876 | 1.922 | 1.922 | 1,335 |
| 2024-02-20 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 3 |
| 2024-02-19 | 1.998 | 2.000 | 1.930 | 1.976 | 1.976 | 6,622 |
| 2024-02-16 | 1.870 | 2.030 | 1.870 | 1.982 | 1.982 | 10,451 |
| 2024-02-15 | 1.928 | 1.928 | 1.822 | 1.870 | 1.870 | 455 |
| 2024-02-14 | 1.900 | 1.900 | 1.822 | 1.870 | 1.870 | 2,400 |
| 2024-02-13 | 1.928 | 1.928 | 1.882 | 1.882 | 1.882 | 50 |
| 2024-02-12 | 1.928 | 1.952 | 1.850 | 1.906 | 1.906 | 6,565 |
| 2024-02-09 | 1.900 | 1.930 | 1.840 | 1.886 | 1.886 | 6,560 |
| 2024-02-08 | 1.898 | 1.930 | 1.860 | 1.860 | 1.860 | 5,827 |
| 2024-02-07 | 1.822 | 1.876 | 1.822 | 1.876 | 1.876 | 1,250 |
| 2024-02-06 | 1.822 | 1.870 | 1.822 | 1.846 | 1.846 | 1,440 |
| 2024-02-05 | 1.902 | 1.902 | 1.822 | 1.852 | 1.852 | 1,405 |
| 2024-02-02 | 1.896 | 1.980 | 1.880 | 1.922 | 1.922 | 21,831 |
| 2024-02-01 | 2.000 | 2.000 | 1.904 | 1.904 | 1.904 | 575 |
| 2024-01-31 | 2.000 | 2.005 | 1.904 | 1.976 | 1.976 | 2,704 |
| 2024-01-30 | 2.025 | 2.050 | 1.912 | 1.980 | 1.980 | 27,218 |
| 2024-01-29 | 2.000 | 2.010 | 1.940 | 1.960 | 1.960 | 4,250 |
| 2024-01-26 | 1.876 | 1.970 | 1.870 | 1.970 | 1.970 | 2,695 |
| 2024-01-25 | 1.822 | 1.940 | 1.822 | 1.874 | 1.874 | 9,612 |
| 2024-01-24 | 1.868 | 1.868 | 1.868 | 1.868 | 1.868 | 0 |
| 2024-01-23 | 1.898 | 1.940 | 1.848 | 1.940 | 1.940 | 3,397 |
| 2024-01-22 | 1.630 | 1.900 | 1.630 | 1.770 | 1.770 | 10,421 |
| 2024-01-19 | 1.800 | 1.806 | 1.660 | 1.660 | 1.660 | 3,391 |
| 2024-01-18 | 1.926 | 1.926 | 1.836 | 1.836 | 1.836 | 250 |
| 2024-01-17 | 1.940 | 1.942 | 1.802 | 1.900 | 1.900 | 14,459 |
| 2024-01-16 | 1.998 | 1.998 | 1.940 | 1.940 | 1.940 | 354 |
| 2024-01-15 | 1.942 | 2.030 | 1.942 | 1.996 | 1.996 | 5,275 |
| 2024-01-12 | 2.005 | 2.040 | 1.930 | 2.025 | 2.025 | 6,839 |
| 2024-01-11 | 2.095 | 2.095 | 1.950 | 1.986 | 1.986 | 17,263 |
| 2024-01-10 | 2.005 | 2.150 | 2.005 | 2.045 | 2.045 | 16,025 |
| 2024-01-09 | 1.894 | 2.040 | 1.894 | 1.960 | 1.960 | 5,744 |
| 2024-01-08 | 2.060 | 2.130 | 1.882 | 2.065 | 2.065 | 48,334 |
| 2024-01-05 | 2.005 | 2.230 | 1.900 | 2.020 | 2.020 | 79,308 |
| 2024-01-04 | 1.878 | 2.100 | 1.790 | 2.000 | 2.000 | 103,565 |
| 2024-01-03 | 1.580 | 1.768 | 1.570 | 1.726 | 1.726 | 8,483 |
| 2024-01-02 | 1.556 | 1.592 | 1.506 | 1.546 | 1.546 | 2,208 |
| 2023-12-29 | 1.528 | 1.528 | 1.466 | 1.466 | 1.466 | 963 |
| 2023-12-28 | 1.570 | 1.570 | 1.512 | 1.514 | 1.514 | 2,616 |
| 2023-12-27 | 1.502 | 1.546 | 1.492 | 1.514 | 1.514 | 6,760 |
| 2023-12-22 | 1.526 | 1.538 | 1.520 | 1.520 | 1.520 | 12,882 |
| 2023-12-21 | 1.472 | 1.622 | 1.450 | 1.564 | 1.564 | 19,235 |
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.