Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 2.755 | 2.890 | 2.750 | 2.875 | 2.875 | 19,298 |
| 2022-10-19 | 2.845 | 2.930 | 2.740 | 2.740 | 2.740 | 19,832 |
| 2022-10-18 | 2.760 | 2.940 | 2.760 | 2.870 | 2.870 | 12,784 |
| 2022-10-17 | 2.890 | 2.890 | 2.705 | 2.790 | 2.790 | 40,279 |
| 2022-10-14 | 2.775 | 2.805 | 2.645 | 2.760 | 2.760 | 25,396 |
| 2022-10-13 | 2.760 | 2.850 | 2.600 | 2.730 | 2.730 | 12,827 |
| 2022-10-12 | 2.765 | 2.765 | 2.560 | 2.690 | 2.690 | 21,180 |
| 2022-10-11 | 2.605 | 2.950 | 2.605 | 2.860 | 2.860 | 17,075 |
| 2022-10-10 | 2.800 | 2.810 | 2.620 | 2.685 | 2.685 | 36,766 |
| 2022-10-07 | 2.900 | 2.935 | 2.685 | 2.685 | 2.685 | 50,972 |
| 2022-10-06 | 2.725 | 2.800 | 2.690 | 2.780 | 2.780 | 71,531 |
| 2022-10-05 | 2.665 | 2.675 | 2.530 | 2.575 | 2.575 | 22,056 |
| 2022-10-04 | 2.470 | 2.775 | 2.465 | 2.615 | 2.615 | 108,544 |
| 2022-10-03 | 2.500 | 2.500 | 2.330 | 2.450 | 2.450 | 11,724 |
| 2022-09-30 | 2.355 | 2.600 | 2.350 | 2.450 | 2.450 | 56,171 |
| 2022-09-29 | 2.585 | 2.585 | 2.220 | 2.375 | 2.375 | 77,325 |
| 2022-09-28 | 2.600 | 2.640 | 2.405 | 2.610 | 2.610 | 40,849 |
| 2022-09-27 | 2.650 | 2.695 | 2.595 | 2.610 | 2.610 | 20,889 |
| 2022-09-26 | 2.930 | 2.930 | 2.530 | 2.600 | 2.600 | 81,037 |
| 2022-09-23 | 2.915 | 2.980 | 2.815 | 2.820 | 2.820 | 66,898 |
| 2022-09-22 | 3.230 | 3.230 | 2.865 | 2.915 | 2.915 | 115,404 |
| 2022-09-21 | 3.180 | 3.185 | 3.105 | 3.180 | 3.180 | 62,661 |
| 2022-09-20 | 3.155 | 3.280 | 3.055 | 3.270 | 3.270 | 34,673 |
| 2022-09-19 | 3.175 | 3.235 | 3.065 | 3.160 | 3.160 | 42,429 |
| 2022-09-16 | 3.105 | 3.200 | 3.050 | 3.125 | 3.125 | 39,356 |
| 2022-09-15 | 3.285 | 3.330 | 3.100 | 3.165 | 3.165 | 67,550 |
| 2022-09-14 | 3.340 | 3.490 | 3.200 | 3.210 | 3.210 | 45,448 |
| 2022-09-13 | 3.700 | 3.700 | 3.370 | 3.405 | 3.405 | 60,631 |
| 2022-09-12 | 3.325 | 3.740 | 3.325 | 3.675 | 3.675 | 99,746 |
| 2022-09-09 | 3.155 | 3.330 | 3.155 | 3.305 | 3.305 | 50,746 |
| 2022-09-08 | 3.175 | 3.175 | 3.080 | 3.155 | 3.155 | 26,984 |
| 2022-09-07 | 3.175 | 3.180 | 3.110 | 3.130 | 3.130 | 17,984 |
| 2022-09-06 | 3.130 | 3.325 | 3.130 | 3.210 | 3.210 | 41,088 |
| 2022-09-05 | 3.125 | 3.130 | 3.030 | 3.100 | 3.100 | 36,847 |
| 2022-09-02 | 3.060 | 3.135 | 3.030 | 3.135 | 3.135 | 33,797 |
| 2022-09-01 | 3.105 | 3.105 | 2.985 | 3.005 | 3.005 | 38,961 |
| 2022-08-31 | 3.210 | 3.215 | 3.055 | 3.070 | 3.070 | 32,430 |
| 2022-08-30 | 3.080 | 3.390 | 3.080 | 3.180 | 3.180 | 75,351 |
| 2022-08-29 | 3.025 | 3.060 | 2.960 | 3.050 | 3.050 | 27,393 |
| 2022-08-26 | 3.100 | 3.115 | 2.910 | 2.970 | 2.970 | 65,140 |
| 2022-08-25 | 3.125 | 3.275 | 3.105 | 3.120 | 3.120 | 42,191 |
| 2022-08-24 | 3.055 | 3.110 | 3.030 | 3.105 | 3.105 | 29,338 |
| 2022-08-23 | 3.070 | 3.070 | 2.990 | 3.025 | 3.025 | 33,662 |
| 2022-08-22 | 3.130 | 3.130 | 3.010 | 3.055 | 3.055 | 42,921 |
| 2022-08-19 | 3.075 | 3.165 | 3.045 | 3.080 | 3.080 | 52,978 |
| 2022-08-18 | 3.060 | 3.080 | 2.980 | 3.040 | 3.040 | 82,064 |
| 2022-08-17 | 3.230 | 3.235 | 3.055 | 3.060 | 3.060 | 38,633 |
| 2022-08-16 | 3.100 | 3.200 | 3.070 | 3.195 | 3.195 | 32,530 |
| 2022-08-15 | 3.185 | 3.185 | 3.110 | 3.150 | 3.150 | 58,219 |
| 2022-08-12 | 3.405 | 3.405 | 3.105 | 3.115 | 3.115 | 82,439 |
| 2022-08-11 | 3.215 | 3.440 | 3.215 | 3.360 | 3.360 | 94,905 |
| 2022-08-10 | 3.025 | 3.195 | 2.960 | 3.090 | 3.090 | 62,803 |
| 2022-08-09 | 3.150 | 3.190 | 2.945 | 3.005 | 3.005 | 76,896 |
| 2022-08-08 | 3.250 | 3.340 | 3.120 | 3.220 | 3.220 | 121,879 |
| 2022-08-05 | 3.170 | 3.360 | 3.105 | 3.280 | 3.280 | 123,168 |
| 2022-08-04 | 2.995 | 3.185 | 2.940 | 3.105 | 3.105 | 177,258 |
| 2022-08-03 | 2.970 | 3.035 | 2.840 | 2.985 | 2.985 | 127,929 |
| 2022-08-02 | 2.995 | 2.995 | 2.770 | 2.820 | 2.820 | 55,111 |
| 2022-08-01 | 3.095 | 3.095 | 2.855 | 2.975 | 2.975 | 99,184 |
| 2022-07-29 | 2.855 | 3.135 | 2.790 | 2.900 | 2.900 | 264,335 |
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.