Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 4.155 | 4.395 | 4.100 | 4.160 | 4.160 | 40,683 |
| 2023-01-12 | 4.345 | 4.470 | 4.265 | 4.270 | 4.270 | 35,402 |
| 2023-01-11 | 4.290 | 4.460 | 4.250 | 4.300 | 4.300 | 22,652 |
| 2023-01-10 | 4.475 | 4.480 | 4.265 | 4.270 | 4.270 | 25,474 |
| 2023-01-09 | 4.280 | 4.445 | 4.280 | 4.375 | 4.375 | 33,485 |
| 2023-01-06 | 4.080 | 4.275 | 4.080 | 4.200 | 4.200 | 12,136 |
| 2023-01-05 | 3.940 | 4.140 | 3.940 | 4.120 | 4.120 | 11,932 |
| 2023-01-04 | 3.920 | 3.955 | 3.840 | 3.840 | 3.840 | 13,659 |
| 2023-01-03 | 4.010 | 4.140 | 3.920 | 3.925 | 3.925 | 12,219 |
| 2023-01-02 | 3.975 | 4.035 | 3.875 | 3.970 | 3.970 | 2,090 |
| 2022-12-30 | 3.800 | 3.840 | 3.770 | 3.840 | 3.840 | 15,503 |
| 2022-12-29 | 3.750 | 3.900 | 3.750 | 3.800 | 3.800 | 9,493 |
| 2022-12-28 | 3.830 | 3.850 | 3.750 | 3.755 | 3.755 | 6,013 |
| 2022-12-27 | 3.970 | 3.980 | 3.750 | 3.765 | 3.765 | 15,648 |
| 2022-12-23 | 3.930 | 4.205 | 3.750 | 3.905 | 3.905 | 16,610 |
| 2022-12-22 | 3.860 | 4.045 | 3.845 | 3.950 | 3.950 | 11,510 |
| 2022-12-21 | 3.780 | 3.920 | 3.780 | 3.890 | 3.890 | 13,294 |
| 2022-12-20 | 3.995 | 3.995 | 3.715 | 3.800 | 3.800 | 10,814 |
| 2022-12-19 | 4.040 | 4.195 | 3.920 | 3.940 | 3.940 | 13,615 |
| 2022-12-16 | 3.995 | 4.195 | 3.920 | 4.075 | 4.075 | 20,483 |
| 2022-12-15 | 4.210 | 4.210 | 3.935 | 3.985 | 3.985 | 31,107 |
| 2022-12-14 | 4.180 | 4.200 | 4.180 | 4.195 | 4.195 | 1,133 |
| 2022-12-13 | 4.045 | 4.230 | 3.990 | 4.200 | 4.200 | 23,126 |
| 2022-12-12 | 4.100 | 4.155 | 3.930 | 4.000 | 4.000 | 14,733 |
| 2022-12-09 | 4.180 | 4.235 | 4.045 | 4.090 | 4.090 | 18,828 |
| 2022-12-08 | 4.115 | 4.295 | 3.945 | 4.095 | 4.095 | 31,469 |
| 2022-12-07 | 3.980 | 4.115 | 3.820 | 4.115 | 4.115 | 52,951 |
| 2022-12-06 | 4.060 | 4.185 | 4.000 | 4.000 | 4.000 | 23,922 |
| 2022-12-05 | 4.210 | 4.390 | 4.090 | 4.090 | 4.090 | 68,722 |
| 2022-12-02 | 3.740 | 4.255 | 3.710 | 4.170 | 4.170 | 124,607 |
| 2022-12-01 | 3.515 | 3.920 | 3.480 | 3.650 | 3.650 | 84,300 |
| 2022-11-30 | 3.560 | 3.575 | 3.320 | 3.400 | 3.400 | 542,165 |
| 2022-11-29 | 3.555 | 3.645 | 3.440 | 3.460 | 3.460 | 39,575 |
| 2022-11-28 | 3.445 | 3.745 | 3.400 | 3.640 | 3.640 | 52,361 |
| 2022-11-25 | 3.300 | 3.450 | 3.300 | 3.340 | 3.340 | 37,662 |
| 2022-11-24 | 3.140 | 3.360 | 3.140 | 3.200 | 3.200 | 51,865 |
| 2022-11-23 | 3.155 | 3.265 | 3.100 | 3.195 | 3.195 | 106,814 |
| 2022-11-22 | 3.110 | 3.195 | 3.110 | 3.155 | 3.155 | 51,903 |
| 2022-11-21 | 3.215 | 3.215 | 3.125 | 3.135 | 3.135 | 18,188 |
| 2022-11-18 | 3.395 | 3.400 | 3.100 | 3.180 | 3.180 | 62,573 |
| 2022-11-17 | 3.055 | 3.450 | 3.055 | 3.430 | 3.430 | 41,052 |
| 2022-11-16 | 3.055 | 3.165 | 2.850 | 3.050 | 3.050 | 113,990 |
| 2022-11-15 | 3.150 | 3.190 | 3.040 | 3.045 | 3.045 | 40,919 |
| 2022-11-14 | 3.120 | 3.155 | 3.025 | 3.095 | 3.095 | 30,225 |
| 2022-11-11 | 3.170 | 3.220 | 3.015 | 3.015 | 3.015 | 38,381 |
| 2022-11-10 | 3.200 | 3.300 | 3.005 | 3.130 | 3.130 | 104,920 |
| 2022-11-09 | 3.170 | 3.170 | 3.050 | 3.050 | 3.050 | 14,551 |
| 2022-11-08 | 3.190 | 3.190 | 3.085 | 3.125 | 3.125 | 6,213 |
| 2022-11-07 | 3.110 | 3.225 | 3.020 | 3.050 | 3.050 | 17,860 |
| 2022-11-04 | 3.320 | 3.320 | 3.065 | 3.065 | 3.065 | 14,189 |
| 2022-11-03 | 3.125 | 3.355 | 3.115 | 3.215 | 3.215 | 23,788 |
| 2022-11-02 | 3.140 | 3.300 | 3.060 | 3.260 | 3.260 | 16,809 |
| 2022-11-01 | 3.095 | 3.330 | 3.035 | 3.165 | 3.165 | 27,226 |
| 2022-10-31 | 3.045 | 3.105 | 2.920 | 2.935 | 2.935 | 54,409 |
| 2022-10-28 | 2.825 | 3.200 | 2.820 | 3.005 | 3.005 | 63,255 |
| 2022-10-27 | 2.880 | 2.925 | 2.830 | 2.880 | 2.880 | 6,009 |
| 2022-10-26 | 2.830 | 2.970 | 2.815 | 2.865 | 2.865 | 14,546 |
| 2022-10-25 | 2.750 | 2.850 | 2.750 | 2.845 | 2.845 | 5,362 |
| 2022-10-24 | 2.995 | 2.995 | 2.750 | 2.765 | 2.765 | 37,341 |
| 2022-10-21 | 2.935 | 2.965 | 2.885 | 2.935 | 2.935 | 17,590 |
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.