Bike24 Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.784	1.924	1.750	1.924	1.924	19,350
2023-09-26	1.924	1.924	1.800	1.800	1.800	14,173
2023-09-25	2.005	2.030	1.800	1.800	1.800	30,663
2023-09-22	2.000	2.095	1.980	2.005	2.005	11,750
2023-09-21	2.050	2.070	2.000	2.000	2.000	22,865
2023-09-20	2.245	2.245	2.020	2.160	2.160	34,578
2023-09-19	2.215	2.240	2.180	2.180	2.180	8,923
2023-09-18	2.295	2.295	2.250	2.250	2.250	473
2023-09-15	2.325	2.430	2.205	2.210	2.210	22,531
2023-09-14	2.325	2.325	2.210	2.275	2.275	9,328
2023-09-13	2.250	2.250	2.250	2.250	2.250	2,842
2023-09-12	2.255	2.375	2.240	2.240	2.240	7,223
2023-09-11	2.265	2.425	2.265	2.425	2.425	4,155
2023-09-08	2.320	2.345	2.220	2.265	2.265	5,551
2023-09-07	2.365	2.580	2.285	2.285	2.285	17,436
2023-09-06	2.450	2.450	2.335	2.355	2.355	6,836
2023-09-05	2.455	2.455	2.335	2.335	2.335	100
2023-09-04	2.415	2.415	2.245	2.400	2.400	16,780
2023-09-01	2.580	2.580	2.230	2.240	2.240	43,200
2023-08-31	2.495	2.495	2.350	2.350	2.350	17,974
2023-08-30	2.495	2.495	2.355	2.355	2.355	20,632
2023-08-29	2.390	2.390	2.390	2.390	2.390	1
2023-08-28	2.460	2.460	2.380	2.380	2.380	13,638
2023-08-25	2.470	2.490	2.430	2.430	2.430	5,657
2023-08-24	2.470	2.500	2.470	2.470	2.470	1,254
2023-08-23	2.595	2.595	2.470	2.470	2.470	2,003
2023-08-22	2.475	2.640	2.475	2.520	2.520	2,176
2023-08-21	2.590	2.595	2.435	2.460	2.460	7,814
2023-08-18	2.490	2.595	2.490	2.560	2.560	52,704
2023-08-17	2.645	2.645	2.495	2.495	2.495	19,407
2023-08-16	2.635	2.645	2.455	2.480	2.480	15,638
2023-08-15	2.505	2.620	2.460	2.610	2.610	38,341
2023-08-14	2.520	2.600	2.500	2.500	2.500	72,293
2023-08-11	2.315	2.520	2.315	2.410	2.410	30,356
2023-08-10	2.430	2.490	2.300	2.300	2.300	1,579
2023-08-09	2.585	2.585	2.350	2.350	2.350	16,836
2023-08-08	2.455	2.455	2.450	2.455	2.455	3,611
2023-08-07	2.505	2.600	2.440	2.440	2.440	14,720
2023-08-04	2.670	2.670	2.480	2.500	2.500	21,675
2023-08-03	2.670	2.675	2.505	2.510	2.510	7,043
2023-08-02	2.745	2.780	2.595	2.595	2.595	6,396
2023-08-01	2.650	2.745	2.610	2.610	2.610	6,790
2023-07-31	2.625	2.630	2.570	2.600	2.600	3,443
2023-07-28	2.635	2.640	2.520	2.520	2.520	16,935
2023-07-27	2.645	2.795	2.645	2.710	2.710	12,580
2023-07-26	2.730	2.730	2.630	2.700	2.700	9,388
2023-07-25	2.745	2.820	2.670	2.820	2.820	8,000
2023-07-24	2.750	2.750	2.650	2.680	2.680	20,606
2023-07-21	2.750	2.880	2.650	2.880	2.880	14,761
2023-07-20	2.600	2.700	2.600	2.670	2.670	8,251
2023-07-19	2.705	2.850	2.505	2.685	2.685	65,594
2023-07-18	3.100	3.100	2.350	2.700	2.700	108,782
2023-07-17	3.100	3.100	2.955	2.955	2.955	5,362
2023-07-14	3.065	3.065	3.065	3.065	3.065	0
2023-07-13	3.265	3.265	2.990	3.060	3.060	5,140
2023-07-12	2.930	3.130	2.930	3.040	3.040	3,081
2023-07-11	3.005	3.125	2.985	2.985	2.985	9,891
2023-07-10	3.130	3.130	3.005	3.005	3.005	2,083
2023-07-07	2.905	3.070	2.905	3.070	3.070	1,384
2023-07-06	3.130	3.130	3.020	3.050	3.050	16,943

← NewerPage 14 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.