Bike24 Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.350	12.420	11.920	12.150	12.150	27,479
2022-02-07	12.950	12.950	12.310	12.470	12.470	13,091
2022-02-04	13.010	13.220	12.600	12.700	12.700	25,261
2022-02-03	13.860	13.900	12.830	13.010	13.010	40,629
2022-02-02	14.620	14.620	13.810	13.920	13.920	17,683
2022-02-01	14.770	14.770	14.080	14.390	14.390	62,636
2022-01-31	14.030	14.410	13.870	14.220	14.220	12,346
2022-01-28	14.470	14.590	13.700	13.890	13.890	12,636
2022-01-27	13.700	14.030	13.700	14.010	14.010	10,551
2022-01-26	13.400	14.080	13.390	13.990	13.990	15,239
2022-01-25	13.930	14.090	13.280	13.310	13.310	25,832
2022-01-24	14.660	14.720	13.750	14.000	14.000	38,693
2022-01-21	14.300	14.740	13.860	14.220	14.220	24,614
2022-01-20	14.990	14.990	14.080	14.700	14.700	23,260
2022-01-19	14.750	14.820	13.910	14.120	14.120	19,399
2022-01-18	15.390	15.390	14.200	14.870	14.870	19,819
2022-01-17	15.060	15.290	13.760	14.910	14.910	26,788
2022-01-14	14.420	14.440	13.610	13.900	13.900	11,592
2022-01-13	14.600	14.600	14.080	14.400	14.400	17,168
2022-01-12	14.690	15.010	14.510	14.600	14.600	8,480
2022-01-11	14.650	15.330	14.650	14.800	14.800	25,859
2022-01-10	15.500	15.500	14.200	14.390	14.390	42,128
2022-01-07	15.160	15.390	15.000	15.240	15.240	12,120
2022-01-06	16.380	16.380	15.170	15.520	15.520	25,464
2022-01-05	16.910	16.910	16.170	16.260	16.260	16,209
2022-01-04	15.760	16.900	15.760	16.440	16.440	33,836
2022-01-03	15.330	15.990	15.330	15.910	15.910	12,108
2021-12-30	15.700	15.700	15.000	15.490	15.490	21,398
2021-12-29	15.010	15.440	14.710	15.130	15.130	23,327
2021-12-28	15.160	15.250	14.930	15.110	15.110	21,474
2021-12-27	15.000	15.390	15.000	15.000	15.000	7,498
2021-12-23	15.620	15.620	15.130	15.420	15.420	35,689
2021-12-22	15.840	15.840	15.180	15.480	15.480	42,311
2021-12-21	14.710	15.530	14.460	15.480	15.480	56,895
2021-12-20	14.790	14.790	14.380	14.550	14.550	42,685
2021-12-17	14.990	14.990	14.400	14.800	14.800	39,574
2021-12-16	16.020	16.020	14.830	15.070	15.070	27,663
2021-12-15	15.690	15.690	14.860	15.170	15.170	28,987
2021-12-14	16.000	16.000	15.210	15.270	15.270	34,061
2021-12-13	17.070	17.070	15.900	16.000	16.000	31,349
2021-12-10	17.080	17.080	16.360	16.650	16.650	23,223
2021-12-09	16.350	16.780	16.350	16.700	16.700	18,198
2021-12-08	17.110	17.340	16.400	16.580	16.580	27,413
2021-12-07	16.590	17.230	16.590	16.890	16.890	30,455
2021-12-06	17.210	17.360	16.340	16.460	16.460	47,177
2021-12-03	17.700	17.970	17.120	17.300	17.300	21,003
2021-12-02	18.260	18.270	16.960	17.320	17.320	42,139
2021-12-01	18.510	18.610	17.700	18.150	18.150	52,489
2021-11-30	18.630	19.390	18.570	18.570	18.570	553,360
2021-11-29	19.400	19.650	18.930	19.350	19.350	35,357
2021-11-26	19.220	19.480	18.800	19.000	19.000	53,529
2021-11-25	19.270	20.140	18.720	19.660	19.660	42,949
2021-11-24	18.980	19.210	18.310	19.160	19.160	60,911
2021-11-23	18.810	19.150	18.490	19.000	19.000	41,224
2021-11-22	19.000	19.170	18.510	18.670	18.670	36,637
2021-11-19	18.140	19.020	18.140	18.950	18.950	31,150
2021-11-18	18.600	18.600	17.950	18.250	18.250	38,001
2021-11-17	17.800	18.470	17.580	18.270	18.270	29,585
2021-11-16	18.110	18.110	17.010	17.800	17.800	63,630
2021-11-15	17.740	18.090	16.890	17.270	17.270	82,043

← NewerPage 21 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.