Binect AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.870 | 1.870 | 1.830 | 1.860 | 1.860 | 1,737 |
| 2026-10-22 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 1,764 |
| 2026-10-21 | 1.840 | 1.860 | 1.840 | 1.850 | 1.850 | 3,050 |
| 2026-10-20 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 21,737 |
| 2026-10-19 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 5,080 |
| 2026-10-16 | 1.800 | 1.840 | 1.760 | 1.800 | 1.800 | 7,686 |
| 2026-10-15 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 17 |
| 2026-10-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 180 |
| 2026-10-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 5,000 |
| 2026-10-12 | 1.810 | 1.810 | 1.800 | 1.810 | 1.810 | 5,000 |
| 2026-10-09 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 2 |
| 2026-10-08 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 4,000 |
| 2026-10-07 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 114 |
| 2026-10-06 | 1.810 | 1.810 | 1.760 | 1.760 | 1.760 | 114 |
| 2026-10-05 | 1.800 | 1.830 | 1.760 | 1.800 | 1.800 | 2,547 |
| 2026-10-02 | 1.820 | 1.830 | 1.800 | 1.800 | 1.800 | 9,140 |
| 2026-10-01 | 1.800 | 1.850 | 1.800 | 1.810 | 1.810 | 6,763 |
| 2026-09-30 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 1,037 |
| 2026-09-29 | 1.800 | 1.820 | 1.760 | 1.800 | 1.800 | 73 |
| 2026-09-28 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 6 |
| 2026-09-25 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 500 |
| 2026-09-24 | 1.800 | 1.810 | 1.770 | 1.800 | 1.800 | 18 |
| 2026-09-23 | 1.800 | 1.800 | 1.760 | 1.800 | 1.800 | 456 |
| 2026-09-22 | 1.760 | 1.800 | 1.760 | 1.790 | 1.790 | 313 |
| 2026-09-21 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 4,599 |
| 2026-09-18 | 1.800 | 1.840 | 1.790 | 1.790 | 1.790 | 4,599 |
| 2026-09-17 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-09-16 | 1.780 | 1.830 | 1.780 | 1.820 | 1.820 | 9,738 |
| 2026-09-15 | 1.800 | 1.800 | 1.770 | 1.790 | 1.790 | 18,001 |
| 2026-09-14 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 20 |
| 2026-09-11 | 1.790 | 1.830 | 1.780 | 1.780 | 1.780 | 20 |
| 2026-09-10 | 1.810 | 1.810 | 1.770 | 1.800 | 1.800 | 1 |
| 2026-09-09 | 1.780 | 1.840 | 1.770 | 1.770 | 1.770 | 23 |
| 2026-09-08 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1 |
| 2026-09-07 | 1.780 | 1.830 | 1.780 | 1.780 | 1.780 | 5 |
| 2026-09-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 70 |
| 2026-09-03 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 70 |
| 2026-09-02 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 20 |
| 2026-09-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 241 |
| 2026-08-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 241 |
| 2026-08-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-08-27 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 241 |
| 2026-08-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 9,342 |
| 2026-08-25 | 1.730 | 1.760 | 1.720 | 1.750 | 1.750 | 9,342 |
| 2026-08-24 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,001 |
| 2026-08-21 | 1.730 | 1.750 | 1.730 | 1.740 | 1.740 | 8 |
| 2026-08-20 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 13 |
| 2026-08-19 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,772 |
| 2026-08-18 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 2,772 |
| 2026-08-17 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 2,000 |
| 2026-08-14 | 1.720 | 1.760 | 1.720 | 1.740 | 1.740 | 1,835 |
| 2026-08-13 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 19 |
| 2026-08-12 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 46 |
| 2026-08-11 | 1.720 | 1.750 | 1.720 | 1.740 | 1.740 | 1,019 |
| 2026-08-10 | 1.750 | 1.750 | 1.720 | 1.740 | 1.740 | 39 |
| 2026-08-07 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 22 |
| 2026-08-06 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 1,030 |
| 2026-08-05 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 4,390 |
| 2026-08-04 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 19 |
| 2026-08-03 | 1.710 | 1.750 | 1.710 | 1.740 | 1.740 | 2,194 |
Page 1 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.