Binect AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 671 |
| 2025-08-18 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 671 |
| 2025-08-15 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-11 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 43 |
| 2025-08-05 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 43 |
| 2025-08-04 | 1.800 | 1.810 | 1.790 | 1.790 | 1.790 | 7,861 |
| 2025-08-01 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 800 |
| 2025-07-31 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 800 |
| 2025-07-30 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 800 |
| 2025-07-29 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 800 |
| 2025-07-28 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 800 |
| 2025-07-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 94 |
| 2025-07-24 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 94 |
| 2025-07-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2025-07-22 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2025-07-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2025-07-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 |
| 2025-07-17 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2025-07-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 4,070 |
| 2025-07-15 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 4,070 |
| 2025-07-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 2025-07-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 3,105 |
| 2025-07-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 3,105 |
| 2025-07-09 | 1.920 | 1.920 | 1.900 | 1.920 | 1.920 | 3,105 |
| 2025-07-08 | 1.910 | 1.910 | 1.870 | 1.910 | 1.910 | 5,928 |
| 2025-07-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 400 |
| 2025-07-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 400 |
| 2025-07-03 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 400 |
| 2025-07-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 3,000 |
| 2025-07-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2025-06-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 |
| 2025-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2025-06-13 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 5 |
| 2025-06-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 103 |
| 2025-06-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 103 |
| 2025-06-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,228 |
| 2025-06-09 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,228 |
| 2025-06-06 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,356 |
| 2025-06-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1,356 |
| 2025-06-04 | 1.960 | 2.020 | 1.960 | 2.020 | 2.020 | 1,356 |
| 2025-06-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,835 |
| 2025-06-02 | 1.970 | 1.980 | 1.960 | 1.980 | 1.980 | 2,835 |
| 2025-05-30 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 7,309 |
| 2025-05-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 7,309 |
| 2025-05-28 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 7,309 |
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.