Bike24 Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	6.440	6.530	5.960	6.030	6.030	47,353
2022-05-04	6.610	6.650	6.240	6.320	6.320	35,051
2022-05-03	6.830	6.930	6.620	6.710	6.710	71,073
2022-05-02	6.290	6.900	6.290	6.750	6.750	212,378
2022-04-29	6.480	6.780	6.160	6.190	6.190	108,997
2022-04-28	6.480	6.660	6.310	6.390	6.390	63,509
2022-04-27	6.600	6.640	6.320	6.420	6.420	66,116
2022-04-26	7.200	7.200	6.530	6.580	6.580	78,673
2022-04-25	7.480	7.650	7.100	7.100	7.100	38,436
2022-04-22	7.900	8.000	7.590	7.680	7.680	55,656
2022-04-21	8.510	8.510	8.010	8.100	8.100	25,622
2022-04-20	8.560	8.680	8.330	8.520	8.520	37,986
2022-04-19	8.810	8.810	8.410	8.490	8.490	25,985
2022-04-14	8.630	8.770	8.480	8.580	8.580	24,532
2022-04-13	8.780	8.780	8.360	8.620	8.620	20,766
2022-04-12	8.850	8.850	8.470	8.740	8.740	20,315
2022-04-11	9.080	9.140	8.620	8.680	8.680	35,362
2022-04-08	9.210	9.280	8.840	9.140	9.140	41,588
2022-04-07	9.350	9.370	9.100	9.200	9.200	49,510
2022-04-06	9.690	9.760	9.300	9.440	9.440	36,708
2022-04-05	10.180	10.260	9.720	9.750	9.750	26,740
2022-04-04	9.490	10.320	9.490	10.060	10.060	68,073
2022-04-01	10.000	10.000	9.070	9.520	9.520	84,996
2022-03-31	10.580	10.810	9.415	9.820	9.820	206,549
2022-03-30	10.510	10.510	10.040	10.270	10.270	25,897
2022-03-29	10.110	10.560	10.100	10.400	10.400	81,691
2022-03-28	9.765	10.070	9.765	10.000	10.000	23,686
2022-03-25	9.795	9.980	9.690	9.965	9.965	16,907
2022-03-24	10.170	10.290	9.605	9.745	9.745	38,967
2022-03-23	10.310	10.680	10.090	10.350	10.350	30,347
2022-03-22	10.490	10.620	10.370	10.500	10.500	19,234
2022-03-21	10.650	10.750	10.280	10.440	10.440	20,372
2022-03-18	10.520	10.660	10.210	10.550	10.550	22,319
2022-03-17	10.900	10.900	10.190	10.400	10.400	54,401
2022-03-16	10.400	10.790	10.160	10.610	10.610	43,951
2022-03-15	10.520	10.560	9.915	10.030	10.030	26,420
2022-03-14	10.180	10.710	10.100	10.710	10.710	25,686
2022-03-11	9.600	10.090	9.600	10.000	10.000	41,323
2022-03-10	10.020	10.080	9.545	9.620	9.620	34,158
2022-03-09	9.795	10.240	9.495	10.200	10.200	92,162
2022-03-08	9.000	9.650	9.000	9.335	9.335	25,752
2022-03-07	9.190	9.595	8.710	9.100	9.100	20,234
2022-03-04	9.795	9.795	9.340	9.430	9.430	18,995
2022-03-03	10.130	10.270	9.620	9.635	9.635	52,754
2022-03-02	10.660	10.770	9.955	10.190	10.190	48,112
2022-03-01	10.810	10.810	10.330	10.500	10.500	35,313
2022-02-28	11.010	11.110	10.610	10.720	10.720	33,184
2022-02-25	10.190	10.840	9.965	10.840	10.840	35,667
2022-02-24	10.330	10.530	9.220	9.915	9.915	31,829
2022-02-23	10.990	11.370	10.450	10.450	10.450	22,610
2022-02-22	10.290	11.010	10.170	10.900	10.900	39,672
2022-02-21	11.080	11.250	10.890	10.930	10.930	23,796
2022-02-18	11.280	11.360	10.910	11.150	11.150	21,602
2022-02-17	11.640	11.690	11.220	11.250	11.250	23,325
2022-02-16	11.870	11.910	11.330	11.560	11.560	39,761
2022-02-15	11.450	11.850	11.440	11.730	11.730	42,974
2022-02-14	12.010	12.010	11.190	11.300	11.300	17,940
2022-02-11	12.110	12.180	11.810	11.910	11.910	22,735
2022-02-10	12.390	12.480	12.050	12.320	12.320	27,055
2022-02-09	11.960	12.410	11.960	12.330	12.330	55,356

← NewerPage 20 of 22 · 1,282 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.