Bike24 Holding AG (BIKE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.2850 | 1.3350 | 1.2850 | 1.3350 | 1.3350 | 5,000 |
| 24 June 2024 | 1.3400 | 1.3400 | 1.2850 | 1.3100 | 1.3100 | 358 |
| 21 June 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 18,641 |
| 20 June 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 6,778 |
| 19 June 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 33,511 |
| 18 June 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 17 June 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 2,408 |
| 14 June 2024 | 1.3650 | 1.3650 | 1.3050 | 1.3350 | 1.3350 | 2,885 |
| 13 June 2024 | 1.3500 | 1.3650 | 1.3250 | 1.3350 | 1.3350 | 1,280 |
| 12 June 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 2,089 |
| 11 June 2024 | 1.3200 | 1.3450 | 1.3200 | 1.3450 | 1.3450 | 760 |
| 10 June 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3450 | 1.3450 | 1,585 |
| 07 June 2024 | 1.4800 | 1.4800 | 1.3350 | 1.3800 | 1.3800 | 522 |
| 06 June 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 601 |
| 05 June 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 04 June 2024 | 1.4450 | 1.4450 | 1.3950 | 1.3950 | 1.3950 | 71 |
| 03 June 2024 | 1.4500 | 1.4500 | 1.3250 | 1.3900 | 1.3900 | 4,992 |
| 31 May 2024 | 1.4300 | 1.4500 | 1.3350 | 1.3350 | 1.3350 | 15,075 |
| 30 May 2024 | 1.3700 | 1.3850 | 1.3700 | 1.3850 | 1.3850 | 3,723 |
| 29 May 2024 | 1.3650 | 1.3650 | 1.3250 | 1.3250 | 1.3250 | 6,150 |
| 28 May 2024 | 1.3650 | 1.3650 | 1.3350 | 1.3350 | 1.3350 | 350 |
| 27 May 2024 | 1.3300 | 1.3450 | 1.3200 | 1.3450 | 1.3450 | 9,920 |
| 24 May 2024 | 1.3250 | 1.3700 | 1.3250 | 1.3300 | 1.3300 | 1,400 |
| 23 May 2024 | 1.3650 | 1.4000 | 1.3550 | 1.3550 | 1.3550 | 3,920 |
| 22 May 2024 | 1.3650 | 1.3650 | 1.3200 | 1.3200 | 1.3200 | 13,396 |
| 21 May 2024 | 1.3350 | 1.3600 | 1.3000 | 1.3250 | 1.3250 | 24,632 |
| 20 May 2024 | 1.3600 | 1.4150 | 1.3550 | 1.3600 | 1.3600 | 18,563 |
| 17 May 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 66,230 |
| 16 May 2024 | 1.4050 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 19,622 |
| 15 May 2024 | 1.4800 | 1.5000 | 1.4050 | 1.4050 | 1.4050 | 6,338 |
| 14 May 2024 | 1.4550 | 1.4550 | 1.3850 | 1.4300 | 1.4300 | 1,024 |
| 13 May 2024 | 1.4050 | 1.4450 | 1.3800 | 1.4300 | 1.4300 | 4,421 |
| 10 May 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 721 |
| 09 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 08 May 2024 | 1.3850 | 1.4150 | 1.3850 | 1.3850 | 1.3850 | 3,459 |
| 07 May 2024 | 1.5000 | 1.5000 | 1.3800 | 1.3950 | 1.3950 | 51,546 |
| 06 May 2024 | 1.3900 | 1.4200 | 1.3400 | 1.4150 | 1.4150 | 12,488 |
| 03 May 2024 | 1.4350 | 1.4350 | 1.3950 | 1.4200 | 1.4200 | 13,413 |
| 02 May 2024 | 1.4050 | 1.4950 | 1.3350 | 1.4150 | 1.4150 | 4,793 |
| 30 Apr 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 19,030 |
| 29 Apr 2024 | 1.3950 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 13,330 |
| 26 Apr 2024 | 1.3000 | 1.3850 | 1.3000 | 1.3550 | 1.3550 | 852 |
| 25 Apr 2024 | 1.3250 | 1.3950 | 1.3150 | 1.3150 | 1.3150 | 3,346 |
| 24 Apr 2024 | 1.4000 | 1.4000 | 1.3350 | 1.4000 | 1.4000 | 73,051 |
| 23 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 16,698 |
| 22 Apr 2024 | 1.3150 | 1.4000 | 1.3150 | 1.3700 | 1.3700 | 7,285 |
| 19 Apr 2024 | 1.3950 | 1.4000 | 1.3950 | 1.3950 | 1.3950 | 3,510 |
| 18 Apr 2024 | 1.3200 | 1.3550 | 1.3200 | 1.3550 | 1.3550 | 1,382 |
| 17 Apr 2024 | 1.3300 | 1.3750 | 1.3250 | 1.3500 | 1.3500 | 743 |
| 16 Apr 2024 | 1.3150 | 1.4000 | 1.3150 | 1.3300 | 1.3300 | 25,854 |
| 15 Apr 2024 | 1.4150 | 1.4200 | 1.3450 | 1.3700 | 1.3700 | 6,411 |
| 12 Apr 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 8,837 |
| 11 Apr 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 27,427 |
| 10 Apr 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 831 |
| 09 Apr 2024 | 1.3950 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | 23,717 |
| 08 Apr 2024 | 1.3800 | 1.3950 | 1.3300 | 1.3800 | 1.3800 | 41,508 |
| 05 Apr 2024 | 1.4050 | 1.4150 | 1.3550 | 1.3750 | 1.3750 | 21,874 |
| 04 Apr 2024 | 1.3500 | 1.3950 | 1.3250 | 1.3900 | 1.3900 | 16,079 |
| 03 Apr 2024 | 1.3950 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 13,321 |
| 02 Apr 2024 | 1.3950 | 1.4000 | 1.2950 | 1.4000 | 1.4000 | 82,681 |
| 28 Mar 2024 | 1.4700 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 51,695 |
| 27 Mar 2024 | 1.3700 | 1.3980 | 1.3700 | 1.3900 | 1.3900 | 10,527 |
| 26 Mar 2024 | 1.3980 | 1.4000 | 1.3980 | 1.4000 | 1.4000 | 19,448 |
| 25 Mar 2024 | 1.4480 | 1.5040 | 1.3900 | 1.3980 | 1.3980 | 37,116 |
| 22 Mar 2024 | 1.5180 | 1.5180 | 1.3520 | 1.3640 | 1.3640 | 118,036 |
| 21 Mar 2024 | 1.4500 | 1.4600 | 1.4220 | 1.4600 | 1.4600 | 38,119 |
| 20 Mar 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 31,471 |
| 19 Mar 2024 | 1.4480 | 1.4500 | 1.4200 | 1.4440 | 1.4440 | 445 |
| 18 Mar 2024 | 1.4720 | 1.5720 | 1.4400 | 1.5140 | 1.5140 | 17,294 |
| 15 Mar 2024 | 1.5340 | 1.5800 | 1.4720 | 1.4900 | 1.4900 | 23,687 |
| 14 Mar 2024 | 1.5020 | 1.6100 | 1.4860 | 1.4860 | 1.4860 | 51,986 |
| 13 Mar 2024 | 1.5000 | 1.6000 | 1.4620 | 1.5060 | 1.5060 | 22,602 |
| 12 Mar 2024 | 1.5540 | 1.5540 | 1.4640 | 1.5000 | 1.5000 | 7,703 |
| 11 Mar 2024 | 1.4640 | 1.4840 | 1.4400 | 1.4840 | 1.4840 | 53,152 |
| 08 Mar 2024 | 1.4520 | 1.5480 | 1.4520 | 1.4840 | 1.4840 | 34,728 |
| 07 Mar 2024 | 1.5360 | 1.6480 | 1.4120 | 1.5400 | 1.5400 | 7,873 |
| 06 Mar 2024 | 1.5020 | 1.5620 | 1.4560 | 1.4720 | 1.4720 | 53,272 |
| 05 Mar 2024 | 1.5800 | 1.5800 | 1.5480 | 1.5600 | 1.5600 | 2,351 |
| 04 Mar 2024 | 1.5780 | 1.6220 | 1.5100 | 1.5800 | 1.5800 | 24,699 |
| 01 Mar 2024 | 1.6500 | 1.6500 | 1.4500 | 1.5240 | 1.5240 | 57,332 |
| 29 Feb 2024 | 1.7200 | 1.7200 | 1.5760 | 1.6420 | 1.6420 | 24,269 |
| 28 Feb 2024 | 1.9200 | 1.9200 | 1.7920 | 1.8360 | 1.8360 | 4,545 |
| 27 Feb 2024 | 1.7860 | 1.9260 | 1.7860 | 1.9260 | 1.9260 | 5,803 |
| 26 Feb 2024 | 1.8660 | 1.8660 | 1.7880 | 1.8540 | 1.8540 | 2,271 |
| 23 Feb 2024 | 1.8720 | 1.8980 | 1.7880 | 1.7880 | 1.7880 | 6,695 |
| 22 Feb 2024 | 1.9980 | 1.9980 | 1.9260 | 1.9260 | 1.9260 | 2,366 |
| 21 Feb 2024 | 1.9560 | 1.9980 | 1.8760 | 1.9220 | 1.9220 | 1,335 |
| 20 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 3 |
| 19 Feb 2024 | 1.9980 | 2.0000 | 1.9300 | 1.9760 | 1.9760 | 6,622 |
| 16 Feb 2024 | 1.8700 | 2.0300 | 1.8700 | 1.9820 | 1.9820 | 10,451 |
| 15 Feb 2024 | 1.9280 | 1.9280 | 1.8220 | 1.8700 | 1.8700 | 455 |
| 14 Feb 2024 | 1.9000 | 1.9000 | 1.8220 | 1.8700 | 1.8700 | 2,400 |
| 13 Feb 2024 | 1.9280 | 1.9280 | 1.8820 | 1.8820 | 1.8820 | 50 |
| 12 Feb 2024 | 1.9280 | 1.9520 | 1.8500 | 1.9060 | 1.9060 | 6,565 |
| 09 Feb 2024 | 1.9000 | 1.9300 | 1.8400 | 1.8860 | 1.8860 | 6,560 |
| 08 Feb 2024 | 1.8980 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 5,827 |
| 07 Feb 2024 | 1.8220 | 1.8760 | 1.8220 | 1.8760 | 1.8760 | 1,250 |
| 06 Feb 2024 | 1.8220 | 1.8700 | 1.8220 | 1.8460 | 1.8460 | 1,440 |
| 05 Feb 2024 | 1.9020 | 1.9020 | 1.8220 | 1.8520 | 1.8520 | 1,405 |
| 02 Feb 2024 | 1.8960 | 1.9800 | 1.8800 | 1.9220 | 1.9220 | 21,831 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.