Bike24 Holding AG (BIKE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:38PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1.4050 | 1.4700 | 1.4050 | 1.4700 | 1.4700 | 320 |
| 14 May 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 13 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 10 May 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| 09 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 08 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 07 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 06 May 2024 | 1.3750 | 1.3750 | 1.3700 | 1.3700 | 1.3700 | 3,263 |
| 03 May 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 500 |
| 02 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 30 Apr 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 29 Apr 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 26 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 25 Apr 2024 | 1.3350 | 1.3350 | 1.3250 | 1.3250 | 1.3250 | 2,000 |
| 24 Apr 2024 | 1.3900 | 1.3900 | 1.3350 | 1.3350 | 1.3350 | 1 |
| 23 Apr 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 22 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 19 Apr 2024 | 1.3300 | 1.3450 | 1.3300 | 1.3450 | 1.3450 | 62 |
| 18 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 17 Apr 2024 | 1.3300 | 1.3950 | 1.3300 | 1.3350 | 1.3350 | 508 |
| 16 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 339 |
| 15 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 12 Apr 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 11 Apr 2024 | 1.3550 | 1.4000 | 1.3550 | 1.4000 | 1.4000 | 20,000 |
| 10 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 09 Apr 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 08 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 05 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 04 Apr 2024 | 1.3950 | 1.4350 | 1.3950 | 1.4350 | 1.4350 | 400 |
| 03 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 110 |
| 02 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 28 Mar 2024 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | 1.3900 | 350 |
| 27 Mar 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 26 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 25 Mar 2024 | 1.3700 | 1.4360 | 1.3700 | 1.4360 | 1.4360 | 150 |
| 22 Mar 2024 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | 1.3800 | 2,500 |
| 21 Mar 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| 20 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 19 Mar 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 18 Mar 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | - |
| 15 Mar 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 14 Mar 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| 13 Mar 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 12 Mar 2024 | 1.4200 | 1.4680 | 1.4200 | 1.4680 | 1.4680 | 100 |
| 11 Mar 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 08 Mar 2024 | 1.4980 | 1.4980 | 1.4740 | 1.4740 | 1.4740 | 500 |
| 07 Mar 2024 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | 1.4220 | - |
| 06 Mar 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 05 Mar 2024 | 1.5080 | 1.5980 | 1.5080 | 1.5980 | 1.5980 | 730 |
| 04 Mar 2024 | 1.5160 | 1.5840 | 1.5160 | 1.5680 | 1.5680 | 131 |
| 01 Mar 2024 | 1.5980 | 1.5980 | 1.5960 | 1.5960 | 1.5960 | 500 |
| 29 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 28 Feb 2024 | 1.8800 | 1.8800 | 1.7140 | 1.7140 | 1.7140 | 800 |
| 27 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 26 Feb 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 80 |
| 23 Feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 22 Feb 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 21 Feb 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 20 Feb 2024 | 1.9120 | 1.9460 | 1.9120 | 1.9460 | 1.9460 | 150 |
| 19 Feb 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 16 Feb 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 15 Feb 2024 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 14 Feb 2024 | 1.8340 | 1.8340 | 1.8240 | 1.8240 | 1.8240 | 100 |
| 13 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 12 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 09 Feb 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 08 Feb 2024 | 1.8380 | 1.9100 | 1.8380 | 1.9100 | 1.9100 | 400 |
| 07 Feb 2024 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | 1.8220 | - |
| 06 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 05 Feb 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| 02 Feb 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 01 Feb 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 31 Jan 2024 | 1.9540 | 1.9540 | 1.9380 | 1.9380 | 1.9380 | 60 |
| 30 Jan 2024 | 1.9100 | 2.0400 | 1.9100 | 2.0150 | 2.0150 | 1,172 |
| 29 Jan 2024 | 1.9400 | 2.0450 | 1.9400 | 2.0450 | 2.0450 | 100 |
| 26 Jan 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 25 Jan 2024 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | 1.8160 | - |
| 24 Jan 2024 | 1.8760 | 1.9000 | 1.8760 | 1.9000 | 1.9000 | 300 |
| 23 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Jan 2024 | 1.7040 | 1.9200 | 1.7020 | 1.9200 | 1.9200 | 1,200 |
| 19 Jan 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 300 |
| 18 Jan 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 17 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 16 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 15 Jan 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 12 Jan 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 11 Jan 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 10 Jan 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 09 Jan 2024 | 2.0450 | 2.0550 | 2.0450 | 2.0550 | 2.0550 | 122 |
| 08 Jan 2024 | 1.9580 | 2.1100 | 1.9580 | 2.0600 | 2.0600 | 2,500 |
| 05 Jan 2024 | 1.9580 | 2.0850 | 1.9580 | 1.9920 | 1.9920 | 1,335 |
| 04 Jan 2024 | 1.9500 | 2.0750 | 1.8780 | 2.0750 | 2.0750 | 2,320 |
| 03 Jan 2024 | 1.5440 | 1.9020 | 1.5440 | 1.9020 | 1.9020 | 1,318 |
| 02 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 29 Dec 2023 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| 28 Dec 2023 | 1.5140 | 1.5200 | 1.5140 | 1.5200 | 1.5200 | 198 |
| 27 Dec 2023 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 22 Dec 2023 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| 21 Dec 2023 | 1.4640 | 1.5000 | 1.4640 | 1.5000 | 1.5000 | 2,031 |
| 20 Dec 2023 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| *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.