Advertisement
U.S. markets open in 3 hours 38 minutes

Binect AG (MA10.DE)

XETRA - XETRA Delayed Price. Currency in EUR
1.87000.0000 (0.00%)
As of 05:36PM CET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20241.85001.87001.85001.87001.87001,940
Nov 22, 20241.88001.88001.88001.88001.8800-
Nov 21, 20241.91001.91001.87001.87001.87002,400
Nov 20, 20241.88001.91001.88001.91001.91002,500
Nov 19, 20241.76001.82001.75001.82001.82002,198
Nov 18, 20241.93001.93001.93001.93001.9300-
Nov 15, 20241.93001.93001.93001.93001.9300-
Nov 14, 20241.95001.95001.92001.93001.93004,300
Nov 13, 20242.00002.02002.00002.02002.02001,367
Nov 12, 20241.99002.02001.98001.98001.98008,000
Nov 11, 20241.88001.96001.88001.96001.960071
Nov 08, 20241.89001.89001.89001.89001.8900-
Nov 07, 20241.88001.88001.88001.88001.8800-
Nov 06, 20241.87001.87001.87001.87001.8700-
Nov 05, 20241.82001.87001.81001.87001.8700166
Nov 04, 20241.92001.92001.84001.87001.87003,186
Nov 01, 20241.92001.95001.92001.95001.95001,385
Oct 31, 20241.94001.94001.94001.94001.9400-
Oct 30, 20241.94001.94001.94001.94001.9400-
Oct 29, 20241.94001.94001.94001.94001.9400-
Oct 28, 20241.95001.95001.95001.95001.9500-
Oct 25, 20241.95001.95001.95001.95001.9500-
Oct 24, 20241.95001.95001.95001.95001.9500-
Oct 23, 20241.95001.95001.95001.95001.9500-
Oct 22, 20241.95001.95001.95001.95001.9500-
Oct 21, 20241.97001.97001.97001.97001.9700-
Oct 18, 20241.97001.97001.97001.97001.9700-
Oct 17, 20241.95001.95001.95001.95001.9500-
Oct 16, 20241.95001.95001.95001.95001.9500-
Oct 15, 20241.95001.95001.95001.95001.95003,000
Oct 14, 20241.96001.96001.93001.93001.93002,000
Oct 11, 20242.04002.04002.04002.04002.0400-
Oct 10, 20242.00002.00002.00002.00002.0000-
Oct 09, 20242.02002.02002.02002.02002.0200-
Oct 08, 20242.02002.02002.02002.02002.0200-
Oct 07, 20242.02002.02002.02002.02002.0200-
Oct 04, 20242.00002.02002.00002.02002.02002,131
Oct 03, 20242.08002.10002.08002.08002.08002,620
Oct 02, 20242.04002.04002.04002.04002.0400-
Oct 01, 20242.04002.04002.04002.04002.0400-
Sep 30, 20242.08002.08002.04002.04002.0400127
Sep 27, 20241.94002.08001.94002.06002.060010,683
Sep 26, 20242.02002.02002.02002.02002.020010,710
Sep 25, 20242.02002.02002.02002.02002.0200-
Sep 24, 20241.94002.06001.94002.06002.06002,663
Sep 23, 20241.91001.93001.87001.93001.930010,832
Sep 20, 20241.95001.95001.95001.95001.9500500
Sep 19, 20241.87001.98001.87001.95001.95006,418
Sep 18, 20241.85001.85001.85001.85001.8500-
Sep 17, 20241.88001.88001.70001.81001.810015,638
Sep 16, 20241.90001.95001.82001.82001.820013,508
Sep 13, 20242.24002.24002.24002.24002.2400-
Sep 12, 20242.24002.24002.24002.24002.24004,000
Sep 11, 20242.26002.30002.26002.30002.30004,000
Sep 10, 20242.34002.34002.30002.30002.30001
Sep 09, 20242.30002.34002.30002.30002.30001,084
Sep 06, 20242.28002.32002.28002.32002.32002,166
Sep 05, 20242.28002.30002.26002.26002.26001,743
Sep 04, 20242.26002.26002.18002.22002.2200442
Sep 03, 20242.24002.24002.24002.24002.2400-
Sep 02, 20242.24002.24002.24002.24002.2400-
Aug 30, 20242.26002.26002.26002.26002.2600-
Aug 29, 20242.20002.36002.20002.28002.280012,861
Aug 28, 20242.18002.20002.18002.20002.20002,273
Aug 27, 20242.14002.16002.14002.16002.1600200
Aug 26, 20242.16002.16002.16002.16002.1600-
Aug 23, 20242.16002.16002.16002.16002.1600-
Aug 22, 20242.18002.18002.16002.16002.16001,727
Aug 21, 20242.22002.22002.20002.20002.2000100
Aug 20, 20242.20002.20002.18002.18002.18001,100
Aug 19, 20242.18002.24002.16002.24002.24004,645
Aug 16, 20242.22002.22002.22002.22002.2200-
Aug 15, 20242.24002.24002.24002.24002.2400-
Aug 14, 20242.26002.26002.26002.26002.2600-
Aug 13, 20242.28002.30002.26002.26002.26005,833
Aug 12, 20242.22002.22002.22002.22002.2200-
Aug 09, 20242.16002.22002.16002.22002.220011,013
Aug 08, 20242.16002.16002.14002.14002.14005,000
Aug 07, 20242.14002.14002.14002.14002.1400-
Aug 06, 20242.14002.14002.14002.14002.1400-
Aug 05, 20242.18002.18002.14002.14002.14001,500
Aug 02, 20242.22002.22002.20002.20002.20004
Aug 01, 20242.24002.24002.16002.20002.20006,029
Jul 31, 20242.26002.28002.26002.28002.2800400
Jul 30, 20242.28002.28002.28002.28002.2800-
Jul 29, 20242.30002.30002.30002.30002.3000-
Jul 26, 20242.32002.32002.22002.30002.300010,742
Jul 25, 20242.36002.36002.36002.36002.3600-
Jul 24, 20242.36002.36002.36002.36002.3600-
Jul 23, 20242.36002.36002.36002.36002.3600-
Jul 22, 20242.36002.36002.36002.36002.3600-
Jul 19, 20242.36002.38002.36002.38002.38002,374
Jul 18, 20242.34002.34002.34002.34002.3400-
Jul 17, 20242.32002.32002.32002.32002.3200-
Jul 16, 20242.30002.30002.28002.30002.30003,072
Jul 15, 20242.34002.34002.34002.34002.3400-
Jul 12, 20242.32002.32002.32002.32002.3200-
Jul 11, 20242.32002.32002.32002.32002.3200-
Jul 10, 20242.30002.32002.30002.32002.3200194
Jul 09, 20242.34002.34002.30002.32002.320080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...