Bike24 Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.480	1.546	1.462	1.504	1.504	9,676
2023-12-19	1.650	1.650	1.470	1.502	1.502	14,284
2023-12-18	1.522	1.530	1.522	1.528	1.528	2,633
2023-12-15	1.584	1.584	1.482	1.538	1.538	2,327
2023-12-14	1.558	1.558	1.520	1.536	1.536	9,102
2023-12-13	1.526	1.560	1.500	1.526	1.526	12,583
2023-12-12	1.492	1.576	1.452	1.520	1.520	32,631
2023-12-11	1.500	1.524	1.490	1.494	1.494	28,276
2023-12-08	1.450	1.498	1.450	1.488	1.488	5,686
2023-12-07	1.524	1.524	1.480	1.500	1.500	8,301
2023-12-06	1.482	1.522	1.474	1.474	1.474	25,263
2023-12-05	1.424	1.488	1.404	1.472	1.472	30,447
2023-12-04	1.500	1.500	1.428	1.428	1.428	28,774
2023-12-01	1.512	1.512	1.492	1.492	1.492	12,538
2023-11-30	1.504	1.512	1.498	1.500	1.500	24,631
2023-11-29	1.476	1.520	1.456	1.456	1.456	31,086
2023-11-28	1.492	1.560	1.488	1.488	1.488	14,019
2023-11-27	1.594	1.594	1.492	1.544	1.544	45,771
2023-11-24	1.548	1.598	1.514	1.514	1.514	18,419
2023-11-23	1.490	1.510	1.490	1.490	1.490	2,785
2023-11-22	1.452	1.520	1.452	1.486	1.486	52,884
2023-11-21	1.502	1.510	1.450	1.450	1.450	27,271
2023-11-20	1.488	1.540	1.412	1.412	1.412	9,522
2023-11-17	1.550	1.578	1.502	1.504	1.504	1,721
2023-11-16	1.550	1.580	1.506	1.506	1.506	1,693
2023-11-15	1.616	1.616	1.446	1.494	1.494	10,080
2023-11-14	1.448	1.534	1.448	1.462	1.462	8,438
2023-11-13	1.616	1.616	1.458	1.468	1.468	28,981
2023-11-10	1.500	1.500	1.500	1.500	1.500	17
2023-11-09	1.600	1.600	1.550	1.550	1.550	42,639
2023-11-08	1.600	1.606	1.570	1.570	1.570	19,567
2023-11-07	1.570	1.570	1.540	1.540	1.540	2,545
2023-11-06	1.570	1.610	1.570	1.570	1.570	2,441
2023-11-03	1.570	1.570	1.568	1.568	1.568	17,499
2023-11-02	1.460	1.584	1.460	1.552	1.552	27,165
2023-11-01	1.590	1.590	1.400	1.480	1.480	16,338
2023-10-31	1.540	1.608	1.540	1.550	1.550	14,386
2023-10-30	1.648	1.648	1.568	1.570	1.570	20,715
2023-10-27	1.588	1.588	1.568	1.580	1.580	15,723
2023-10-26	1.570	1.570	1.510	1.510	1.510	16,653
2023-10-25	1.580	1.600	1.510	1.520	1.520	973
2023-10-24	1.570	1.584	1.548	1.548	1.548	6,886
2023-10-23	1.500	1.598	1.500	1.516	1.516	1,077
2023-10-20	1.504	1.600	1.500	1.516	1.516	22,721
2023-10-19	1.620	1.620	1.552	1.554	1.554	12,426
2023-10-18	1.612	1.630	1.544	1.544	1.544	14,989
2023-10-17	1.620	1.680	1.552	1.600	1.600	41,800
2023-10-16	1.600	1.668	1.580	1.590	1.590	7,040
2023-10-13	1.612	1.696	1.610	1.696	1.696	7,109
2023-10-12	1.692	1.748	1.646	1.646	1.646	5,536
2023-10-11	1.692	1.692	1.650	1.650	1.650	2,118
2023-10-10	1.716	1.716	1.582	1.644	1.644	12,268
2023-10-09	1.714	1.714	1.638	1.638	1.638	500
2023-10-06	1.628	1.662	1.622	1.630	1.630	15,794
2023-10-05	1.668	1.788	1.634	1.634	1.634	21,320
2023-10-04	1.780	1.780	1.658	1.670	1.670	19,306
2023-10-03	1.810	1.810	1.780	1.780	1.780	909
2023-10-02	1.948	1.948	1.808	1.820	1.820	16,185
2023-09-29	1.848	2.000	1.808	1.834	1.834	15,620
2023-09-28	1.948	1.968	1.762	1.762	1.762	9,733

← NewerPage 13 of 22 · 1,275 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.