Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 2.855 | 2.855 | 2.835 | 2.835 | 2.835 | 1,336 |
| 2023-04-06 | 2.835 | 2.940 | 2.835 | 2.855 | 2.855 | 8,019 |
| 2023-04-05 | 2.950 | 2.995 | 2.795 | 2.795 | 2.795 | 37,267 |
| 2023-04-04 | 2.990 | 2.990 | 2.805 | 2.885 | 2.885 | 15,699 |
| 2023-04-03 | 2.990 | 2.990 | 2.800 | 2.800 | 2.800 | 7,949 |
| 2023-03-31 | 3.130 | 3.130 | 2.885 | 2.890 | 2.890 | 17,353 |
| 2023-03-30 | 2.995 | 3.150 | 2.905 | 2.905 | 2.905 | 32,235 |
| 2023-03-29 | 3.130 | 3.185 | 3.115 | 3.115 | 3.115 | 6,638 |
| 2023-03-28 | 3.060 | 3.200 | 3.020 | 3.030 | 3.030 | 13,852 |
| 2023-03-27 | 3.050 | 3.250 | 3.005 | 3.025 | 3.025 | 16,214 |
| 2023-03-24 | 3.345 | 3.345 | 3.030 | 3.100 | 3.100 | 8,512 |
| 2023-03-23 | 3.115 | 3.190 | 3.115 | 3.155 | 3.155 | 3,712 |
| 2023-03-22 | 3.190 | 3.205 | 3.170 | 3.170 | 3.170 | 9,336 |
| 2023-03-21 | 3.125 | 3.240 | 3.030 | 3.150 | 3.150 | 8,818 |
| 2023-03-20 | 3.100 | 3.280 | 2.885 | 3.115 | 3.115 | 19,697 |
| 2023-03-17 | 3.330 | 3.335 | 3.160 | 3.160 | 3.160 | 27,046 |
| 2023-03-16 | 3.495 | 3.495 | 3.220 | 3.220 | 3.220 | 22,564 |
| 2023-03-15 | 3.600 | 3.600 | 3.415 | 3.440 | 3.440 | 11,124 |
| 2023-03-14 | 3.450 | 3.520 | 3.310 | 3.520 | 3.520 | 9,907 |
| 2023-03-13 | 3.390 | 3.395 | 3.250 | 3.295 | 3.295 | 7,606 |
| 2023-03-10 | 3.380 | 3.510 | 3.320 | 3.445 | 3.445 | 12,320 |
| 2023-03-09 | 3.505 | 3.590 | 3.475 | 3.500 | 3.500 | 18,394 |
| 2023-03-08 | 3.450 | 3.675 | 3.450 | 3.495 | 3.495 | 4,188 |
| 2023-03-07 | 3.660 | 3.740 | 3.575 | 3.650 | 3.650 | 5,911 |
| 2023-03-06 | 3.565 | 3.740 | 3.520 | 3.560 | 3.560 | 11,319 |
| 2023-03-03 | 3.740 | 3.740 | 3.550 | 3.635 | 3.635 | 15,283 |
| 2023-03-02 | 3.580 | 3.660 | 3.415 | 3.415 | 3.415 | 2,805 |
| 2023-03-01 | 3.745 | 3.895 | 3.515 | 3.585 | 3.585 | 23,083 |
| 2023-02-28 | 3.550 | 3.745 | 3.550 | 3.740 | 3.740 | 8,722 |
| 2023-02-27 | 3.315 | 3.550 | 3.315 | 3.545 | 3.545 | 3,844 |
| 2023-02-24 | 3.550 | 3.550 | 3.200 | 3.345 | 3.345 | 7,000 |
| 2023-02-23 | 3.545 | 3.545 | 3.500 | 3.545 | 3.545 | 4,255 |
| 2023-02-22 | 3.545 | 3.545 | 3.405 | 3.505 | 3.505 | 5,768 |
| 2023-02-21 | 3.290 | 3.585 | 3.275 | 3.565 | 3.565 | 14,723 |
| 2023-02-20 | 3.580 | 3.580 | 3.375 | 3.375 | 3.375 | 12,478 |
| 2023-02-17 | 3.550 | 3.690 | 3.495 | 3.595 | 3.595 | 29,556 |
| 2023-02-16 | 3.635 | 3.675 | 3.560 | 3.645 | 3.645 | 12,187 |
| 2023-02-15 | 3.900 | 3.900 | 3.595 | 3.655 | 3.655 | 16,382 |
| 2023-02-14 | 3.910 | 3.910 | 3.640 | 3.640 | 3.640 | 2,699 |
| 2023-02-13 | 3.600 | 3.670 | 3.525 | 3.600 | 3.600 | 5,805 |
| 2023-02-10 | 3.805 | 3.805 | 3.600 | 3.600 | 3.600 | 17,451 |
| 2023-02-09 | 3.800 | 3.910 | 3.800 | 3.860 | 3.860 | 8,096 |
| 2023-02-08 | 3.745 | 3.910 | 3.680 | 3.910 | 3.910 | 18,864 |
| 2023-02-07 | 3.655 | 3.675 | 3.515 | 3.600 | 3.600 | 28,599 |
| 2023-02-06 | 3.750 | 3.830 | 3.650 | 3.700 | 3.700 | 21,015 |
| 2023-02-03 | 3.805 | 3.965 | 3.700 | 3.910 | 3.910 | 37,976 |
| 2023-02-02 | 3.865 | 3.870 | 3.805 | 3.870 | 3.870 | 18,785 |
| 2023-02-01 | 3.885 | 3.885 | 3.800 | 3.835 | 3.835 | 10,839 |
| 2023-01-31 | 3.865 | 3.865 | 3.775 | 3.810 | 3.810 | 13,170 |
| 2023-01-30 | 3.880 | 3.895 | 3.805 | 3.805 | 3.805 | 17,663 |
| 2023-01-27 | 3.855 | 3.875 | 3.830 | 3.865 | 3.865 | 6,748 |
| 2023-01-26 | 3.920 | 3.950 | 3.815 | 3.880 | 3.880 | 22,689 |
| 2023-01-25 | 3.880 | 3.910 | 3.770 | 3.790 | 3.790 | 31,066 |
| 2023-01-24 | 3.905 | 4.050 | 3.890 | 3.910 | 3.910 | 27,477 |
| 2023-01-23 | 4.060 | 4.100 | 3.930 | 3.930 | 3.930 | 22,458 |
| 2023-01-20 | 3.915 | 4.000 | 3.915 | 4.000 | 4.000 | 12,988 |
| 2023-01-19 | 4.100 | 4.100 | 3.900 | 3.915 | 3.915 | 24,427 |
| 2023-01-18 | 4.200 | 4.200 | 4.100 | 4.185 | 4.185 | 15,700 |
| 2023-01-17 | 4.285 | 4.330 | 4.150 | 4.150 | 4.150 | 24,088 |
| 2023-01-16 | 4.210 | 4.310 | 4.100 | 4.205 | 4.205 | 13,992 |
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.