Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-07-04 | 3.185 | 3.185 | 3.040 | 3.040 | 3.040 | 4,511 |
| 2023-07-03 | 3.185 | 3.185 | 3.050 | 3.185 | 3.185 | 458 |
| 2023-06-30 | 3.190 | 3.190 | 3.085 | 3.105 | 3.105 | 16,104 |
| 2023-06-29 | 3.005 | 3.175 | 3.005 | 3.170 | 3.170 | 7,492 |
| 2023-06-28 | 3.045 | 3.160 | 3.000 | 3.160 | 3.160 | 6,436 |
| 2023-06-27 | 3.110 | 3.125 | 2.960 | 2.960 | 2.960 | 752 |
| 2023-06-26 | 2.960 | 3.095 | 2.960 | 3.080 | 3.080 | 10,337 |
| 2023-06-23 | 2.955 | 3.115 | 2.955 | 3.085 | 3.085 | 300 |
| 2023-06-22 | 3.095 | 3.095 | 3.095 | 3.095 | 3.095 | 0 |
| 2023-06-21 | 3.095 | 3.095 | 2.960 | 3.040 | 3.040 | 478 |
| 2023-06-20 | 3.100 | 3.100 | 3.095 | 3.100 | 3.100 | 53,816 |
| 2023-06-19 | 3.190 | 3.190 | 3.150 | 3.190 | 3.190 | 18,472 |
| 2023-06-16 | 3.105 | 3.240 | 3.105 | 3.240 | 3.240 | 852 |
| 2023-06-15 | 3.265 | 3.280 | 3.010 | 3.245 | 3.245 | 7,780 |
| 2023-06-14 | 2.990 | 3.150 | 2.990 | 3.150 | 3.150 | 8,460 |
| 2023-06-13 | 3.005 | 3.060 | 3.000 | 3.060 | 3.060 | 12,890 |
| 2023-06-12 | 2.985 | 3.150 | 2.985 | 3.085 | 3.085 | 8,113 |
| 2023-06-09 | 3.000 | 3.275 | 2.950 | 2.950 | 2.950 | 42,600 |
| 2023-06-08 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2023-06-07 | 3.000 | 3.125 | 2.985 | 2.985 | 2.985 | 1,711 |
| 2023-06-06 | 3.050 | 3.175 | 3.050 | 3.175 | 3.175 | 605 |
| 2023-06-05 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 200 |
| 2023-06-02 | 3.015 | 3.295 | 3.005 | 3.200 | 3.200 | 16,383 |
| 2023-06-01 | 3.200 | 3.200 | 2.980 | 2.980 | 2.980 | 5,633 |
| 2023-05-31 | 3.080 | 3.155 | 3.050 | 3.155 | 3.155 | 11,291 |
| 2023-05-30 | 2.970 | 3.015 | 2.970 | 3.010 | 3.010 | 368 |
| 2023-05-29 | 2.920 | 2.985 | 2.910 | 2.975 | 2.975 | 9,128 |
| 2023-05-26 | 3.055 | 3.175 | 3.000 | 3.035 | 3.035 | 7,892 |
| 2023-05-25 | 3.185 | 3.185 | 3.050 | 3.080 | 3.080 | 5,502 |
| 2023-05-24 | 3.105 | 3.195 | 3.100 | 3.195 | 3.195 | 9,217 |
| 2023-05-23 | 2.930 | 3.300 | 2.875 | 3.165 | 3.165 | 37,855 |
| 2023-05-22 | 2.790 | 2.930 | 2.790 | 2.930 | 2.930 | 1,955 |
| 2023-05-19 | 2.790 | 2.900 | 2.790 | 2.900 | 2.900 | 6,264 |
| 2023-05-18 | 2.835 | 2.895 | 2.835 | 2.860 | 2.860 | 3,813 |
| 2023-05-17 | 2.850 | 2.900 | 2.850 | 2.875 | 2.875 | 9,272 |
| 2023-05-16 | 2.830 | 2.850 | 2.605 | 2.830 | 2.830 | 17,698 |
| 2023-05-15 | 2.830 | 2.830 | 2.750 | 2.755 | 2.755 | 8,149 |
| 2023-05-12 | 2.740 | 2.805 | 2.625 | 2.805 | 2.805 | 12,908 |
| 2023-05-11 | 2.840 | 2.840 | 2.740 | 2.740 | 2.740 | 9,395 |
| 2023-05-10 | 2.850 | 2.850 | 2.770 | 2.770 | 2.770 | 20,149 |
| 2023-05-09 | 2.790 | 2.850 | 2.770 | 2.800 | 2.800 | 6,846 |
| 2023-05-08 | 2.975 | 2.975 | 2.800 | 2.810 | 2.810 | 8,768 |
| 2023-05-05 | 2.790 | 2.930 | 2.790 | 2.835 | 2.835 | 5,040 |
| 2023-05-04 | 2.790 | 2.935 | 2.790 | 2.870 | 2.870 | 6,782 |
| 2023-05-03 | 2.850 | 2.850 | 2.835 | 2.835 | 2.835 | 183 |
| 2023-05-02 | 3.130 | 3.130 | 2.800 | 2.805 | 2.805 | 7,575 |
| 2023-04-28 | 3.150 | 3.150 | 2.955 | 2.955 | 2.955 | 511 |
| 2023-04-27 | 2.940 | 2.955 | 2.930 | 2.955 | 2.955 | 2,024 |
| 2023-04-26 | 2.890 | 2.980 | 2.890 | 2.955 | 2.955 | 7,364 |
| 2023-04-25 | 2.960 | 3.000 | 2.845 | 2.950 | 2.950 | 21,941 |
| 2023-04-24 | 3.145 | 3.145 | 3.015 | 3.020 | 3.020 | 605 |
| 2023-04-21 | 2.905 | 3.125 | 2.905 | 3.015 | 3.015 | 7,377 |
| 2023-04-20 | 3.135 | 3.135 | 2.880 | 2.945 | 2.945 | 6,274 |
| 2023-04-19 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 1,080 |
| 2023-04-18 | 3.100 | 3.100 | 3.070 | 3.070 | 3.070 | 621 |
| 2023-04-17 | 2.965 | 2.990 | 2.875 | 2.910 | 2.910 | 3,224 |
| 2023-04-14 | 2.860 | 2.965 | 2.860 | 2.885 | 2.885 | 4,338 |
| 2023-04-13 | 2.905 | 2.930 | 2.850 | 2.850 | 2.850 | 10,159 |
| 2023-04-12 | 2.840 | 2.925 | 2.835 | 2.880 | 2.880 | 7,270 |
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.