Bike24 Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	2.430	2.430	2.330	2.400	2.400	16,905
2025-05-26	2.300	2.440	2.300	2.420	2.420	51,023
2025-05-23	2.390	2.400	2.320	2.370	2.370	28,491
2025-05-22	2.350	2.390	2.280	2.350	2.350	23,509
2025-05-21	2.360	2.400	2.300	2.370	2.370	27,731
2025-05-20	2.350	2.390	2.120	2.350	2.350	62,177
2025-05-19	2.380	2.400	2.350	2.400	2.400	16,635
2025-05-16	2.300	2.420	2.300	2.370	2.370	16,550
2025-05-15	2.360	2.370	2.330	2.370	2.370	10,756
2025-05-14	2.370	2.400	2.340	2.360	2.360	18,666
2025-05-13	2.400	2.430	2.300	2.350	2.350	39,980
2025-05-12	2.340	2.400	2.320	2.400	2.400	13,682
2025-05-09	2.430	2.450	2.340	2.410	2.410	22,089
2025-05-08	2.360	2.410	2.300	2.410	2.410	20,041
2025-05-07	2.490	2.490	2.330	2.350	2.350	63,537
2025-05-06	2.390	2.490	2.230	2.470	2.470	106,443
2025-05-05	2.200	2.360	2.150	2.300	2.300	112,450
2025-05-02	2.150	2.290	2.110	2.110	2.110	52,002
2025-04-30	2.030	2.100	2.030	2.050	2.050	9,626
2025-04-29	2.110	2.120	2.050	2.070	2.070	4,130
2025-04-28	2.060	2.120	2.020	2.090	2.090	13,811
2025-04-25	2.060	2.090	2.030	2.050	2.050	45,058
2025-04-24	2.020	2.140	1.980	2.010	2.010	46,977
2025-04-23	2.070	2.090	1.965	2.000	2.000	28,592
2025-04-22	1.845	1.980	1.845	1.970	1.970	23,251
2025-04-17	1.750	1.845	1.710	1.830	1.830	14,091
2025-04-16	1.660	1.750	1.660	1.750	1.750	6,132
2025-04-15	1.855	1.855	1.700	1.705	1.705	14,728
2025-04-14	1.625	1.880	1.620	1.880	1.880	53,882
2025-04-11	1.700	1.700	1.550	1.655	1.655	7,743
2025-04-10	1.685	1.700	1.640	1.700	1.700	15,956
2025-04-09	1.650	1.660	1.570	1.635	1.635	40,863
2025-04-08	1.695	1.695	1.545	1.610	1.610	58,958
2025-04-07	1.650	1.650	1.500	1.635	1.635	88,440
2025-04-04	1.710	1.785	1.650	1.700	1.700	151,451
2025-04-03	1.795	1.795	1.745	1.760	1.760	42,237
2025-04-02	1.765	1.815	1.760	1.800	1.800	48,721
2025-04-01	1.795	1.830	1.780	1.785	1.785	33,351
2025-03-31	1.765	1.780	1.650	1.750	1.750	152,556
2025-03-28	1.795	1.800	1.700	1.785	1.785	77,348
2025-03-27	1.700	1.810	1.645	1.800	1.800	178,815
2025-03-26	1.600	1.750	1.525	1.700	1.700	139,874
2025-03-25	1.400	1.435	1.380	1.425	1.425	21,037
2025-03-24	1.380	1.385	1.370	1.370	1.370	978
2025-03-21	1.330	1.400	1.325	1.335	1.335	26,442
2025-03-20	1.345	1.365	1.325	1.365	1.365	19,854
2025-03-19	1.450	1.455	1.450	1.455	1.455	2,080
2025-03-18	1.465	1.465	1.390	1.435	1.435	30,652
2025-03-17	1.405	1.650	1.400	1.500	1.500	68,122
2025-03-14	1.400	1.400	1.385	1.395	1.395	2,398
2025-03-13	1.355	1.415	1.320	1.390	1.390	16,924
2025-03-12	1.375	1.375	1.250	1.335	1.335	22,672
2025-03-11	1.255	1.430	1.230	1.320	1.320	92,378
2025-03-10	1.150	1.250	1.150	1.205	1.205	45,033
2025-03-07	0.992	1.165	0.992	1.090	1.090	121,778
2025-03-06	0.980	1.000	0.980	0.990	0.990	5,456
2025-03-05	1.000	1.000	0.950	0.978	0.978	27,591
2025-03-04	0.992	1.030	0.992	1.020	1.020	666
2025-03-03	1.035	1.035	1.000	1.020	1.020	3,018
2025-02-28	1.030	1.045	0.996	0.996	0.996	7,473

← NewerPage 7 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.