Canada markets closed

Binect AG (MA10.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
2.5000-0.0200 (-0.79%)
At close: 05:36PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.44002.50002.44002.50002.50002,854
Jun 13, 20242.52002.52002.52002.52002.5200-
Jun 12, 20242.60002.60002.54002.54002.54001,400
Jun 11, 20242.50002.50002.50002.50002.5000-
Jun 10, 20242.50002.50002.50002.50002.50002,000
Jun 07, 20242.50002.56002.50002.56002.56003,886
Jun 06, 20242.58002.60002.58002.60002.60004,888
Jun 05, 20242.50002.50002.50002.50002.5000-
Jun 04, 20242.46002.46002.46002.46002.4600-
Jun 03, 20242.42002.48002.42002.46002.460011,332
May 31, 20242.32002.34002.32002.34002.34004,326
May 30, 20242.36002.36002.36002.36002.3600-
May 29, 20242.38002.38002.38002.38002.3800-
May 28, 20242.38002.38002.38002.38002.3800-
May 27, 20242.38002.38002.38002.38002.3800400
May 24, 20242.40002.40002.38002.38002.38004,000
May 23, 20242.38002.38002.38002.38002.3800-
May 22, 20242.36002.38002.32002.38002.38005,000
May 21, 20242.44002.44002.44002.44002.4400-
May 20, 20242.40002.40002.40002.40002.4000-
May 17, 20242.34002.42002.34002.36002.360032,753
May 16, 20242.36002.36002.36002.36002.3600-
May 15, 20242.36002.36002.36002.36002.3600-
May 14, 20242.36002.38002.36002.38002.38004,215
May 13, 20242.34002.34002.34002.34002.3400-
May 10, 20242.20002.34002.20002.34002.340013,070
May 09, 20242.26002.26002.26002.26002.2600-
May 08, 20242.24002.24002.24002.24002.2400-
May 07, 20242.22002.24002.22002.24002.24005,665
May 06, 20242.22002.22002.18002.20002.20007,180
May 03, 20242.24002.24002.24002.24002.2400-
May 02, 20242.22002.22002.22002.22002.22006,000
Apr 30, 20242.28002.28002.20002.22002.22004,205
Apr 29, 20242.28002.28002.26002.26002.26002,500
Apr 26, 20242.26002.26002.26002.26002.2600-
Apr 25, 20242.26002.26002.26002.26002.2600-
Apr 24, 20242.26002.26002.26002.26002.2600-
Apr 23, 20242.26002.26002.24002.26002.26004,764
Apr 22, 20242.34002.34002.30002.32002.320010,564
Apr 19, 20242.30002.32002.30002.32002.32003,000
Apr 18, 20242.22002.34002.22002.34002.34004,509
Apr 17, 20242.20002.30002.20002.26002.26005,713
Apr 16, 20242.30002.30002.18002.24002.240012,500
Apr 15, 20242.30002.30002.28002.28002.28001,282
Apr 12, 20242.24002.36002.20002.30002.300022,283
Apr 11, 20242.20002.20002.18002.20002.20002,375
Apr 10, 20242.28002.28002.28002.28002.2800-
Apr 09, 20242.24002.28002.22002.28002.28007,999
Apr 08, 20242.26002.28002.26002.28002.28006,000
Apr 05, 20242.32002.32002.20002.24002.24008,490
Apr 04, 20242.58002.62002.30002.36002.360019,525
Apr 03, 20242.58002.58002.54002.54002.5400725
Apr 02, 20242.50002.50002.50002.50002.5000-
Mar 28, 20242.42002.50002.42002.50002.50001,040
Mar 27, 20242.50002.58002.50002.50002.50003,003
Mar 26, 20242.40002.40002.40002.40002.4000-
Mar 25, 20242.32002.38002.32002.38002.38002,815
Mar 22, 20242.46002.46002.38002.44002.44004,000
Mar 21, 20242.32002.38002.28002.38002.380012,923
Mar 20, 20242.42002.42002.36002.36002.36002,000
Mar 19, 20242.38002.38002.38002.38002.3800-
Mar 18, 20242.42002.42002.38002.38002.38002,500
Mar 15, 20242.30002.38002.30002.38002.38003,971
Mar 14, 20242.38002.38002.34002.34002.34004,891
Mar 13, 20242.38002.38002.38002.38002.3800-
Mar 12, 20242.34002.38002.34002.38002.38004,000
Mar 11, 20242.36002.36002.32002.32002.32003,521
Mar 08, 20242.30002.42002.30002.34002.34003,428
Mar 07, 20242.30002.36002.30002.34002.34004,000
Mar 06, 20242.30002.30002.26002.26002.26007,000
Mar 05, 20242.30002.34002.30002.34002.34005,000
Mar 04, 20242.38002.38002.32002.34002.34004,498
Mar 01, 20242.50002.50002.30002.38002.38008,393
Feb 29, 20242.44002.46002.44002.46002.46002,000
Feb 28, 20242.40002.46002.38002.38002.38007,272
Feb 27, 20242.48002.48002.42002.42002.42009,089
Feb 26, 20242.22002.52002.22002.52002.520070,233
Feb 23, 20242.18002.22002.18002.22002.2200421
Feb 22, 20242.18002.18002.16002.18002.18008,500
Feb 21, 20242.14002.22002.14002.22002.22006,081
Feb 20, 20242.10002.18002.10002.12002.120013,436
Feb 19, 20242.24002.24002.16002.16002.16007,500
Feb 16, 20242.22002.30002.20002.22002.220020,331
Feb 15, 20242.14002.22002.14002.18002.18006,475
Feb 14, 20242.18002.18002.18002.18002.1800-
Feb 13, 20242.14002.16002.14002.16002.16001,193
Feb 12, 20242.18002.32002.18002.18002.18006,430
Feb 09, 20242.20002.20002.12002.16002.16005,180
Feb 08, 20242.14002.16002.14002.16002.16001,200
Feb 07, 20242.20002.20002.18002.18002.18007,904
Feb 06, 20242.16002.18002.16002.18002.18004,770
Feb 05, 20242.16002.24002.16002.18002.18002,922
Feb 02, 20242.20002.20002.20002.20002.2000-
Feb 01, 20242.18002.20002.18002.20002.20005,310
Jan 31, 20242.26002.36002.20002.20002.200030,119
Jan 30, 20242.24002.24002.24002.24002.2400-
Jan 29, 20242.22002.24002.22002.24002.2400800
Jan 26, 20242.24002.24002.24002.24002.2400-
Jan 25, 20242.24002.24002.24002.24002.2400-
Jan 24, 20242.20002.24002.20002.24002.24001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...