Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 2.750 | 2.850 | 2.730 | 2.795 | 2.795 | 57,110 |
| 2022-07-27 | 2.880 | 2.880 | 2.755 | 2.795 | 2.795 | 41,035 |
| 2022-07-26 | 2.970 | 2.970 | 2.750 | 2.775 | 2.775 | 68,779 |
| 2022-07-25 | 2.985 | 2.995 | 2.855 | 2.885 | 2.885 | 68,935 |
| 2022-07-22 | 2.930 | 3.080 | 2.900 | 2.955 | 2.955 | 123,733 |
| 2022-07-21 | 3.065 | 3.075 | 2.845 | 2.890 | 2.890 | 195,328 |
| 2022-07-20 | 3.200 | 3.270 | 3.055 | 3.130 | 3.130 | 265,425 |
| 2022-07-19 | 3.130 | 3.130 | 2.930 | 3.105 | 3.105 | 73,305 |
| 2022-07-18 | 3.085 | 3.210 | 2.975 | 3.095 | 3.095 | 60,639 |
| 2022-07-15 | 2.810 | 3.015 | 2.710 | 3.015 | 3.015 | 52,934 |
| 2022-07-14 | 2.940 | 2.955 | 2.700 | 2.730 | 2.730 | 74,799 |
| 2022-07-13 | 2.950 | 2.975 | 2.665 | 2.855 | 2.855 | 84,628 |
| 2022-07-12 | 3.010 | 3.010 | 2.765 | 2.805 | 2.805 | 124,233 |
| 2022-07-11 | 3.180 | 3.410 | 2.955 | 3.005 | 3.005 | 148,923 |
| 2022-07-08 | 3.295 | 3.295 | 3.015 | 3.170 | 3.170 | 96,040 |
| 2022-07-07 | 3.010 | 3.190 | 2.960 | 3.190 | 3.190 | 77,540 |
| 2022-07-06 | 3.000 | 3.295 | 3.000 | 3.160 | 3.160 | 101,964 |
| 2022-07-05 | 3.065 | 3.130 | 2.945 | 3.000 | 3.000 | 114,604 |
| 2022-07-04 | 3.160 | 3.195 | 3.055 | 3.060 | 3.060 | 37,153 |
| 2022-07-01 | 3.175 | 3.255 | 3.110 | 3.215 | 3.215 | 50,007 |
| 2022-06-30 | 3.395 | 3.395 | 2.980 | 3.200 | 3.200 | 44,610 |
| 2022-06-29 | 3.400 | 3.400 | 3.250 | 3.290 | 3.290 | 39,774 |
| 2022-06-28 | 3.575 | 3.585 | 3.400 | 3.405 | 3.405 | 34,340 |
| 2022-06-27 | 3.680 | 3.715 | 3.480 | 3.560 | 3.560 | 41,233 |
| 2022-06-24 | 3.300 | 3.640 | 3.300 | 3.580 | 3.580 | 73,313 |
| 2022-06-23 | 3.505 | 3.595 | 3.265 | 3.370 | 3.370 | 65,039 |
| 2022-06-22 | 3.730 | 3.730 | 3.390 | 3.590 | 3.590 | 65,041 |
| 2022-06-21 | 3.795 | 3.805 | 3.515 | 3.700 | 3.700 | 164,088 |
| 2022-06-20 | 3.680 | 3.800 | 3.560 | 3.760 | 3.760 | 73,499 |
| 2022-06-17 | 3.620 | 3.835 | 3.560 | 3.675 | 3.675 | 102,081 |
| 2022-06-16 | 3.815 | 3.815 | 3.530 | 3.605 | 3.605 | 85,436 |
| 2022-06-15 | 3.825 | 3.905 | 3.675 | 3.825 | 3.825 | 193,580 |
| 2022-06-14 | 4.195 | 4.200 | 3.755 | 3.775 | 3.775 | 104,418 |
| 2022-06-13 | 4.715 | 4.715 | 3.960 | 4.075 | 4.075 | 54,942 |
| 2022-06-10 | 4.895 | 4.895 | 4.550 | 4.595 | 4.595 | 47,612 |
| 2022-06-09 | 5.120 | 5.150 | 4.890 | 4.965 | 4.965 | 50,289 |
| 2022-06-08 | 5.140 | 5.200 | 5.030 | 5.170 | 5.170 | 23,777 |
| 2022-06-07 | 5.230 | 5.230 | 4.905 | 5.100 | 5.100 | 43,485 |
| 2022-06-06 | 5.450 | 5.450 | 5.180 | 5.260 | 5.260 | 40,455 |
| 2022-06-03 | 5.270 | 5.510 | 5.210 | 5.310 | 5.310 | 33,366 |
| 2022-06-02 | 5.090 | 5.250 | 5.060 | 5.180 | 5.180 | 37,904 |
| 2022-06-01 | 5.180 | 5.260 | 4.985 | 4.985 | 4.985 | 49,173 |
| 2022-05-31 | 5.240 | 5.240 | 4.985 | 5.100 | 5.100 | 50,898 |
| 2022-05-30 | 5.110 | 5.410 | 5.110 | 5.200 | 5.200 | 97,625 |
| 2022-05-27 | 4.755 | 5.040 | 4.715 | 5.030 | 5.030 | 28,790 |
| 2022-05-26 | 4.520 | 4.890 | 4.520 | 4.845 | 4.845 | 134,006 |
| 2022-05-25 | 4.550 | 4.650 | 4.375 | 4.610 | 4.610 | 39,308 |
| 2022-05-24 | 4.720 | 4.750 | 4.552 | 4.582 | 4.582 | 55,466 |
| 2022-05-23 | 4.860 | 4.935 | 4.725 | 4.790 | 4.790 | 28,410 |
| 2022-05-20 | 4.835 | 5.130 | 4.835 | 4.910 | 4.910 | 57,673 |
| 2022-05-19 | 5.000 | 5.010 | 4.775 | 4.880 | 4.880 | 49,858 |
| 2022-05-18 | 5.250 | 5.310 | 5.010 | 5.050 | 5.050 | 56,772 |
| 2022-05-17 | 5.170 | 5.330 | 5.120 | 5.160 | 5.160 | 30,870 |
| 2022-05-16 | 5.320 | 5.480 | 5.200 | 5.240 | 5.240 | 61,183 |
| 2022-05-13 | 5.230 | 5.420 | 5.200 | 5.240 | 5.240 | 39,812 |
| 2022-05-12 | 5.270 | 5.290 | 5.000 | 5.190 | 5.190 | 111,603 |
| 2022-05-11 | 5.350 | 5.450 | 5.180 | 5.300 | 5.300 | 78,003 |
| 2022-05-10 | 5.700 | 5.710 | 5.320 | 5.380 | 5.380 | 82,569 |
| 2022-05-09 | 5.870 | 5.870 | 5.520 | 5.520 | 5.520 | 20,417 |
| 2022-05-06 | 6.100 | 6.100 | 5.660 | 5.820 | 5.820 | 43,805 |
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.