Bike24 Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.080 | 1.115 | 1.080 | 1.095 | 1.095 | 7,088 |
| 2024-11-27 | 1.160 | 1.160 | 1.100 | 1.120 | 1.120 | 21,988 |
| 2024-11-26 | 1.130 | 1.165 | 1.105 | 1.150 | 1.150 | 20,186 |
| 2024-11-25 | 1.135 | 1.190 | 1.100 | 1.130 | 1.130 | 15,672 |
| 2024-11-22 | 1.215 | 1.215 | 1.175 | 1.175 | 1.175 | 6,603 |
| 2024-11-21 | 1.275 | 1.275 | 1.200 | 1.200 | 1.200 | 10,548 |
| 2024-11-20 | 1.255 | 1.255 | 1.230 | 1.230 | 1.230 | 1,650 |
| 2024-11-19 | 1.205 | 1.230 | 1.205 | 1.230 | 1.230 | 480 |
| 2024-11-18 | 1.205 | 1.225 | 1.200 | 1.225 | 1.225 | 957 |
| 2024-11-15 | 1.315 | 1.315 | 1.220 | 1.220 | 1.220 | 1,373 |
| 2024-11-14 | 1.245 | 1.285 | 1.245 | 1.285 | 1.285 | 394 |
| 2024-11-13 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 115 |
| 2024-11-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,902 |
| 2024-11-11 | 1.235 | 1.275 | 1.220 | 1.260 | 1.260 | 2,754 |
| 2024-11-08 | 1.425 | 1.425 | 1.225 | 1.240 | 1.240 | 15,939 |
| 2024-11-07 | 1.335 | 1.380 | 1.335 | 1.380 | 1.380 | 193 |
| 2024-11-06 | 1.280 | 1.435 | 1.280 | 1.385 | 1.385 | 11,384 |
| 2024-11-05 | 1.185 | 1.250 | 1.185 | 1.230 | 1.230 | 8,552 |
| 2024-11-04 | 1.200 | 1.250 | 1.155 | 1.155 | 1.155 | 3,018 |
| 2024-11-01 | 1.205 | 1.245 | 1.200 | 1.245 | 1.245 | 5,723 |
| 2024-10-31 | 1.235 | 1.250 | 1.200 | 1.200 | 1.200 | 2,375 |
| 2024-10-30 | 1.160 | 1.230 | 1.160 | 1.230 | 1.230 | 11,287 |
| 2024-10-29 | 1.230 | 1.230 | 1.180 | 1.205 | 1.205 | 2,502 |
| 2024-10-28 | 1.260 | 1.260 | 1.200 | 1.210 | 1.210 | 1,525 |
| 2024-10-25 | 1.205 | 1.235 | 1.200 | 1.235 | 1.235 | 5,876 |
| 2024-10-24 | 1.245 | 1.245 | 1.205 | 1.245 | 1.245 | 3,185 |
| 2024-10-23 | 1.250 | 1.250 | 1.205 | 1.225 | 1.225 | 1,066 |
| 2024-10-22 | 1.225 | 1.250 | 1.225 | 1.240 | 1.240 | 2,461 |
| 2024-10-21 | 1.260 | 1.310 | 1.225 | 1.230 | 1.230 | 26,053 |
| 2024-10-18 | 1.305 | 1.310 | 1.285 | 1.285 | 1.285 | 2,300 |
| 2024-10-17 | 1.300 | 1.305 | 1.250 | 1.280 | 1.280 | 1,351 |
| 2024-10-16 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 0 |
| 2024-10-15 | 1.265 | 1.305 | 1.265 | 1.280 | 1.280 | 8,568 |
| 2024-10-14 | 1.285 | 1.345 | 1.285 | 1.345 | 1.345 | 5,039 |
| 2024-10-11 | 1.335 | 1.365 | 1.290 | 1.365 | 1.365 | 2,753 |
| 2024-10-10 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 0 |
| 2024-10-09 | 1.265 | 1.335 | 1.265 | 1.320 | 1.320 | 15,516 |
| 2024-10-08 | 1.255 | 1.255 | 1.250 | 1.250 | 1.250 | 4,196 |
| 2024-10-07 | 1.255 | 1.350 | 1.235 | 1.260 | 1.260 | 19,050 |
| 2024-10-04 | 1.370 | 1.370 | 1.205 | 1.310 | 1.310 | 25,698 |
| 2024-10-03 | 1.345 | 1.420 | 1.345 | 1.420 | 1.420 | 2,957 |
| 2024-10-02 | 1.425 | 1.425 | 1.385 | 1.385 | 1.385 | 2,160 |
| 2024-10-01 | 1.415 | 1.415 | 1.350 | 1.375 | 1.375 | 1,785 |
| 2024-09-30 | 1.350 | 1.395 | 1.350 | 1.360 | 1.360 | 14,809 |
| 2024-09-27 | 1.365 | 1.460 | 1.350 | 1.370 | 1.370 | 24,837 |
| 2024-09-26 | 1.405 | 1.470 | 1.405 | 1.435 | 1.435 | 1,854 |
| 2024-09-25 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 2,857 |
| 2024-09-24 | 1.505 | 1.505 | 1.495 | 1.495 | 1.495 | 2,648 |
| 2024-09-23 | 1.510 | 1.510 | 1.455 | 1.500 | 1.500 | 2,764 |
| 2024-09-20 | 1.555 | 1.555 | 1.460 | 1.460 | 1.460 | 7,154 |
| 2024-09-19 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 7,751 |
| 2024-09-18 | 1.550 | 1.550 | 1.535 | 1.535 | 1.535 | 787 |
| 2024-09-17 | 1.515 | 1.555 | 1.515 | 1.555 | 1.555 | 1,997 |
| 2024-09-16 | 1.505 | 1.595 | 1.505 | 1.555 | 1.555 | 462 |
| 2024-09-13 | 1.470 | 1.570 | 1.470 | 1.530 | 1.530 | 3,175 |
| 2024-09-12 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-09-11 | 1.535 | 1.535 | 1.510 | 1.510 | 1.510 | 1,000 |
| 2024-09-10 | 1.475 | 1.565 | 1.475 | 1.520 | 1.520 | 2,844 |
| 2024-09-09 | 1.555 | 1.630 | 1.510 | 1.535 | 1.535 | 35,284 |
| 2024-09-06 | 1.500 | 1.550 | 1.500 | 1.500 | 1.500 | 29,444 |
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.