Bike24 Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	3.070	3.070	2.950	3.040	3.040	64,654
2025-08-18	3.130	3.160	3.010	3.010	3.010	24,206
2025-08-15	3.180	3.180	3.100	3.100	3.100	24,239
2025-08-14	3.160	3.180	3.110	3.180	3.180	4,645
2025-08-13	3.020	3.190	3.020	3.100	3.100	48,360
2025-08-12	2.950	2.970	2.910	2.920	2.920	3,735
2025-08-11	2.900	2.940	2.860	2.900	2.900	3,063
2025-08-08	2.860	2.960	2.860	2.950	2.950	12,817
2025-08-07	2.980	2.980	2.860	2.860	2.860	5,199
2025-08-06	2.830	2.930	2.830	2.930	2.930	12,783
2025-08-05	2.860	2.920	2.860	2.920	2.920	8,973
2025-08-04	2.800	2.930	2.800	2.860	2.860	14,786
2025-08-01	2.880	2.880	2.610	2.850	2.850	42,509
2025-07-31	2.880	2.950	2.880	2.880	2.880	1,674
2025-07-30	2.880	2.920	2.880	2.920	2.920	5,866
2025-07-29	2.950	2.950	2.880	2.880	2.880	9,386
2025-07-28	2.950	2.980	2.890	2.980	2.980	8,813
2025-07-25	2.910	2.940	2.900	2.900	2.900	6,752
2025-07-24	2.920	2.990	2.890	2.920	2.920	13,268
2025-07-23	2.940	2.940	2.890	2.890	2.890	613
2025-07-22	2.910	2.920	2.890	2.890	2.890	16,138
2025-07-21	2.930	2.980	2.890	2.890	2.890	90,013
2025-07-18	2.660	2.920	2.660	2.920	2.920	17,465
2025-07-17	2.610	2.720	2.610	2.720	2.720	3,203
2025-07-16	2.540	2.630	2.540	2.610	2.610	12,651
2025-07-15	2.590	2.590	2.500	2.530	2.530	48,395
2025-07-14	2.580	2.600	2.560	2.600	2.600	6,987
2025-07-11	2.590	2.600	2.560	2.600	2.600	4,294
2025-07-10	2.590	2.610	2.560	2.560	2.560	19,763
2025-07-09	2.550	2.600	2.550	2.560	2.560	15,693
2025-07-08	2.580	2.580	2.550	2.550	2.550	4,441
2025-07-07	2.520	2.590	2.510	2.510	2.510	17,191
2025-07-04	2.420	2.530	2.420	2.520	2.520	10,905
2025-07-03	2.500	2.500	2.420	2.420	2.420	6,502
2025-07-02	2.530	2.530	2.490	2.500	2.500	9,406
2025-07-01	2.530	2.530	2.480	2.480	2.480	3,223
2025-06-30	2.530	2.540	2.440	2.510	2.510	31,506
2025-06-27	2.440	2.530	2.410	2.460	2.460	15,917
2025-06-26	2.450	2.530	2.410	2.480	2.480	29,084
2025-06-25	2.400	2.570	2.400	2.570	2.570	24,443
2025-06-24	2.570	2.570	2.390	2.450	2.450	82,682
2025-06-23	2.420	2.450	2.410	2.410	2.410	9,353
2025-06-20	2.410	2.510	2.410	2.510	2.510	22,213
2025-06-19	2.460	2.460	2.400	2.400	2.400	20,355
2025-06-18	2.540	2.540	2.500	2.520	2.520	9,229
2025-06-17	2.490	2.540	2.410	2.500	2.500	181,427
2025-06-16	2.510	2.610	2.450	2.450	2.450	55,469
2025-06-13	2.480	2.510	2.480	2.500	2.500	14,985
2025-06-12	2.530	2.530	2.460	2.460	2.460	6,002
2025-06-11	2.500	2.600	2.500	2.560	2.560	36,733
2025-06-10	2.530	2.750	2.480	2.520	2.520	197,074
2025-06-09	2.620	2.620	2.480	2.500	2.500	21,370
2025-06-06	2.590	2.600	2.550	2.600	2.600	19,815
2025-06-05	2.690	2.690	2.590	2.630	2.630	28,343
2025-06-04	2.330	2.600	2.310	2.600	2.600	230,865
2025-06-03	2.360	2.360	2.300	2.300	2.300	65,203
2025-06-02	2.310	2.370	2.290	2.360	2.360	81,677
2025-05-30	2.310	2.360	2.260	2.270	2.270	33,110
2025-05-29	2.330	2.380	2.330	2.380	2.380	18,421
2025-05-28	2.360	2.430	2.320	2.320	2.320	21,595

← NewerPage 6 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.