Bike24 Holding AG (BIKE.DE) XETRA
2.95
-0.1(-3.28%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
2.95
-0.1(-3.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.05 | 2.95 | 2.95 | 3.05 | 2.88 | 9,341 |
| April 01, 2026 | 2.95 | 3.05 | 3.05 | 3.07 | 2.95 | 12,812 |
| March 31, 2026 | 2.9 | 3.05 | 3.05 | 3.05 | 2.9 | 39,183 |
| March 30, 2026 | 3.07 | 3.04 | 3.04 | 3.07 | 3 | 30,808 |
| March 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1,000 |
| March 26, 2026 | 2.88 | 3.08 | 3.08 | 3.08 | 2.88 | 15,087 |
| March 25, 2026 | 2.96 | 2.93 | 2.93 | 3.01 | 2.93 | 5,900 |
| March 24, 2026 | 2.92 | 2.96 | 2.96 | 2.96 | 2.92 | 4,367 |
| March 23, 2026 | 2.95 | 3 | 3 | 3.01 | 2.92 | 36,230 |
| March 20, 2026 | 2.95 | 2.97 | 2.97 | 3.08 | 2.94 | 25,283 |
| March 19, 2026 | 2.97 | 2.97 | 2.97 | 3.1 | 2.97 | 36,982 |
| March 18, 2026 | 2.97 | 3.08 | 3.08 | 3.09 | 2.97 | 2,201 |
| March 17, 2026 | 3 | 3.03 | 3.03 | 3.03 | 3 | 20,662 |
| March 16, 2026 | 3.03 | 3.02 | 3.02 | 3.03 | 3 | 28,242 |
| March 13, 2026 | 2.98 | 3 | 3 | 3 | 2.98 | 8,007 |
| March 12, 2026 | 2.98 | 3.01 | 3.01 | 3.01 | 2.98 | 2,813 |
| March 11, 2026 | 2.96 | 3.02 | 3.02 | 3.02 | 2.96 | 2,411 |
| March 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.96 | 5,787 |
| March 09, 2026 | 3.03 | 3.02 | 3.02 | 3.03 | 2.96 | 9,843 |
| March 06, 2026 | 2.95 | 2.95 | 2.95 | 3.01 | 2.95 | 1,153 |
| March 05, 2026 | 2.98 | 2.95 | 2.95 | 2.98 | 2.95 | 430 |
| March 04, 2026 | 2.96 | 3.02 | 3.02 | 3.02 | 2.96 | 16,493 |
| March 03, 2026 | 2.94 | 2.96 | 2.96 | 2.96 | 2.94 | 78 |
| March 02, 2026 | 2.96 | 2.98 | 2.98 | 2.99 | 2.96 | 28,613 |
| February 27, 2026 | 2.96 | 2.98 | 2.98 | 2.99 | 2.96 | 9,355 |
| February 26, 2026 | 2.96 | 2.96 | 2.96 | 3 | 2.95 | 10,040 |
| February 25, 2026 | 2.96 | 2.97 | 2.97 | 3.01 | 2.96 | 20,600 |
| February 24, 2026 | 3.04 | 2.96 | 2.96 | 3.04 | 2.96 | 1,473 |
| February 23, 2026 | 2.96 | 2.97 | 2.97 | 3.03 | 2.96 | 4,471 |
| February 20, 2026 | 3.03 | 3.02 | 0 | 3.03 | 3 | 4,089 |
| February 19, 2026 | 2.96 | 2.96 | 0 | 2.96 | 2.96 | 10,112 |
| February 18, 2026 | 2.96 | 2.98 | 0 | 3 | 2.96 | 28,049 |
| February 17, 2026 | 2.99 | 2.98 | 0 | 3 | 2.96 | 1,331 |
| February 16, 2026 | 3 | 3.03 | 0 | 3.03 | 3 | 32,165 |
| February 13, 2026 | 2.97 | 3.08 | 0 | 3.08 | 2.97 | 21,949 |
| February 12, 2026 | 3.08 | 2.97 | 0 | 3.08 | 2.96 | 465 |
| February 11, 2026 | 2.98 | 3.08 | 0 | 3.08 | 2.96 | 362 |
| February 10, 2026 | 2.94 | 3.08 | 0 | 3.08 | 2.94 | 297 |
| February 09, 2026 | 3.03 | 3.08 | 0 | 3.08 | 2.98 | 7,628 |
| February 06, 2026 | 3.01 | 3.08 | 0 | 3.12 | 2.97 | 28,636 |
| February 05, 2026 | 3.03 | 2.98 | 0 | 3.08 | 2.95 | 71,973 |
| February 04, 2026 | 3.03 | 3.03 | 0 | 3.03 | 3 | 147 |
| February 03, 2026 | 3.03 | 3.03 | 0 | 3.08 | 3.03 | 659 |
| February 02, 2026 | 3.03 | 3.01 | 0 | 3.05 | 2.99 | 13,908 |
| January 30, 2026 | 3.03 | 3.03 | 0 | 3.03 | 2.96 | 15,486 |
| January 29, 2026 | 3.03 | 3.03 | 0 | 3.03 | 2.94 | 3,435 |
| January 28, 2026 | 3.03 | 2.99 | 0 | 3.04 | 2.92 | 1,989 |
| January 27, 2026 | 2.88 | 3.03 | 0 | 3.05 | 2.88 | 2,207 |
| January 26, 2026 | 3.03 | 2.9 | 0 | 3.03 | 2.88 | 410 |
| January 23, 2026 | 3.01 | 3.03 | 0 | 3.03 | 2.93 | 669 |
| January 22, 2026 | 3.04 | 2.91 | 0 | 3.04 | 2.91 | 1,043 |
| January 21, 2026 | 2.99 | 3.05 | 0 | 3.05 | 2.96 | 12,842 |
| January 20, 2026 | 2.99 | 2.99 | 0 | 3.02 | 2.97 | 1,863 |
| January 19, 2026 | 2.99 | 3 | 0 | 3.08 | 2.97 | 12,708 |
| January 16, 2026 | 2.98 | 2.99 | 0 | 3.01 | 2.98 | 4,796 |
| January 15, 2026 | 3 | 2.98 | 0 | 3.09 | 2.96 | 5,298 |
| January 14, 2026 | 2.96 | 3 | 0 | 3.11 | 2.96 | 28,213 |
| January 13, 2026 | 3.03 | 2.99 | 0 | 3.05 | 2.99 | 495 |
| January 12, 2026 | 2.94 | 2.94 | 0 | 3.08 | 2.91 | 4,849 |
| January 09, 2026 | 2.98 | 2.95 | 0 | 3 | 2.95 | 27,163 |