Bike24 Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.650	2.670	2.550	2.630	2.630	3
2026-07-30	2.590	2.610	2.530	2.530	2.530	6,901
2026-07-29	2.650	2.650	2.540	2.570	2.570	599
2026-07-28	2.630	2.630	2.550	2.600	2.600	16
2026-07-27	2.590	2.640	2.540	2.600	2.600	4,402
2026-07-24	2.690	2.690	2.540	2.600	2.600	3,350
2026-07-23	2.700	2.700	2.540	2.540	2.540	2,651
2026-07-22	2.660	2.660	2.610	2.610	2.610	3,399
2026-07-21	2.560	2.560	2.550	2.550	2.550	412
2026-07-20	2.620	2.620	2.560	2.560	2.560	3,661
2026-07-17	2.630	2.630	2.630	2.630	2.630	0
2026-07-16	2.560	2.600	2.540	2.600	2.600	544
2026-07-15	2.670	2.670	2.550	2.550	2.550	241
2026-07-14	2.700	2.700	2.590	2.590	2.590	3,796
2026-07-13	2.590	2.630	2.420	2.630	2.630	10,620
2026-07-10	2.720	2.720	2.550	2.590	2.590	3,177
2026-07-09	2.610	2.740	2.420	2.630	2.630	39,589
2026-07-08	2.740	2.740	2.740	2.740	2.740	7
2026-07-07	2.650	2.740	2.560	2.740	2.740	5,475
2026-07-06	2.650	2.660	2.600	2.650	2.650	1,055
2026-07-03	2.770	2.770	2.660	2.700	2.700	336
2026-07-02	2.740	2.750	2.670	2.750	2.750	1,380
2026-07-01	2.750	2.750	2.620	2.750	2.750	3,851
2026-06-30	2.660	2.690	2.520	2.660	2.660	47,045
2026-06-29	2.570	2.660	2.500	2.510	2.510	31,959
2026-06-26	2.620	2.620	2.520	2.570	2.570	17,122
2026-06-25	2.690	2.720	2.630	2.650	2.650	40,136
2026-06-24	2.760	2.830	2.680	2.690	2.690	10,621
2026-06-23	2.830	2.830	2.680	2.780	2.780	3,683
2026-06-22	2.780	2.780	2.690	2.740	2.740	10,945
2026-06-19	2.930	2.930	2.780	2.840	2.840	13,944
2026-06-18	2.850	2.850	2.850	2.850	2.850	0
2026-06-17	2.780	2.850	2.780	2.820	2.820	2,127
2026-06-16	2.950	2.950	2.780	2.780	2.780	5,075
2026-06-15	2.840	2.840	2.830	2.830	2.830	4,713
2026-06-12	2.840	2.840	2.830	2.830	2.830	3
2026-06-11	2.920	2.980	2.890	2.890	2.890	4,131
2026-06-10	2.860	2.920	2.780	2.850	2.850	3,184
2026-06-09	2.980	2.980	2.940	2.940	2.940	91
2026-06-08	2.920	2.960	2.800	2.840	2.840	26,619
2026-06-05	3.000	3.000	2.960	2.960	2.960	1
2026-06-04	2.950	3.010	2.950	2.960	2.960	3,703
2026-06-03	2.870	2.950	2.870	2.950	2.950	1,427
2026-06-02	2.900	2.950	2.900	2.950	2.950	684
2026-06-01	3.050	3.050	2.900	2.900	2.900	7,035
2026-05-29	3.000	3.100	2.870	3.100	3.100	19,665
2026-05-28	3.000	3.000	2.910	2.950	2.950	3,385
2026-05-27	2.980	3.000	2.880	2.880	2.880	6,537
2026-05-26	2.840	2.970	2.830	2.970	2.970	7,219
2026-05-25	2.780	2.850	2.780	2.810	2.810	8,110
2026-05-22	2.760	2.780	2.720	2.760	2.760	13,982
2026-05-21	2.780	2.790	2.750	2.790	2.790	5,079
2026-05-20	2.820	2.820	2.780	2.790	2.790	2,931
2026-05-19	2.780	2.830	2.770	2.830	2.830	6,408
2026-05-18	2.810	2.840	2.770	2.840	2.840	2,084
2026-05-15	2.810	2.810	2.800	2.800	2.800	1,076
2026-05-14	2.810	2.810	2.800	2.800	2.800	44
2026-05-13	2.800	2.850	2.800	2.850	2.850	3,406
2026-05-12	2.800	2.840	2.800	2.830	2.830	7,191
2026-05-11	2.890	2.890	2.810	2.820	2.820	2,793

← NewerPage 2 of 22 · 1,275 trading daysOlder →

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.