Binect AG MA10
XETR · Germany · Technology Services
€1.81+0.01 (+0.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.80 | 0.00% | €1.80 | €1.80 | €1.75 | 1.04K |
| 2026-09-29 | €1.80 | 0.00% | €1.80 | €1.82 | €1.76 | 73 |
| 2026-09-28 | €1.80 | 0.00% | €1.80 | €1.83 | €1.80 | 6 |
| 2026-09-25 | €1.80 | 0.00% | €1.80 | €1.83 | €1.80 | 500 |
| 2026-09-24 | €1.80 | 0.00% | €1.80 | €1.81 | €1.77 | 18 |
| 2026-09-23 | €1.80 | +0.56% | €1.80 | €1.80 | €1.76 | 456 |
| 2026-09-22 | €1.79 | 0.00% | €1.76 | €1.80 | €1.76 | 313 |
| 2026-09-21 | €1.79 | 0.00% | €1.79 | €1.79 | €1.79 | 0 |
| 2026-09-18 | €1.79 | 0.00% | €1.80 | €1.84 | €1.79 | 4.60K |
| 2026-09-17 | €1.79 | -1.65% | €1.80 | €1.80 | €1.79 | 0 |
| 2026-09-16 | €1.82 | +1.68% | €1.78 | €1.83 | €1.78 | 9.74K |
| 2026-09-15 | €1.79 | +1.13% | €1.80 | €1.80 | €1.77 | 18.00K |
| 2026-09-14 | €1.77 | -0.56% | €1.78 | €1.78 | €1.77 | 0 |
| 2026-09-11 | €1.78 | -1.11% | €1.79 | €1.83 | €1.78 | 20 |
| 2026-09-10 | €1.80 | +1.69% | €1.81 | €1.81 | €1.77 | 1 |
| 2026-09-09 | €1.77 | -0.56% | €1.78 | €1.84 | €1.77 | 23 |
| 2026-09-08 | €1.78 | 0.00% | €1.78 | €1.78 | €1.78 | 1 |
| 2026-09-07 | €1.78 | 0.00% | €1.78 | €1.83 | €1.78 | 5 |
| 2026-09-04 | €1.78 | +1.71% | €1.78 | €1.78 | €1.78 | 0 |
| 2026-09-03 | €1.75 | -3.31% | €1.84 | €1.84 | €1.75 | 70 |
| 2026-09-02 | €1.81 | +3.43% | €1.77 | €1.81 | €1.77 | 20 |
| 2026-09-01 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-08-31 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-08-28 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-08-27 | €1.75 | 0.00% | €1.72 | €1.75 | €1.72 | 241 |
| 2026-08-26 | €1.75 | 0.00% | €1.75 | €1.75 | €1.75 | 0 |
| 2026-08-25 | €1.75 | +1.16% | €1.73 | €1.76 | €1.72 | 9.34K |
| 2026-08-24 | €1.73 | -0.57% | €1.73 | €1.73 | €1.73 | 5.00K |
| 2026-08-21 | €1.74 | 0.00% | €1.73 | €1.75 | €1.73 | 8 |
| 2026-08-20 | €1.74 | 0.00% | €1.75 | €1.75 | €1.74 | 13 |
| 2026-08-19 | €1.74 | 0.00% | €1.74 | €1.74 | €1.74 | 0 |
| 2026-08-18 | €1.74 | 0.00% | €1.75 | €1.75 | €1.74 | 2.77K |
| 2026-08-17 | €1.74 | 0.00% | €1.76 | €1.76 | €1.74 | 2.00K |
| 2026-08-14 | €1.74 | 0.00% | €1.72 | €1.76 | €1.72 | 1.84K |
| 2026-08-13 | €1.74 | 0.00% | €1.75 | €1.75 | €1.74 | 19 |
| 2026-08-12 | €1.74 | 0.00% | €1.75 | €1.75 | €1.74 | 46 |
| 2026-08-11 | €1.74 | 0.00% | €1.72 | €1.75 | €1.72 | 1.02K |
| 2026-08-10 | €1.74 | 0.00% | €1.75 | €1.75 | €1.72 | 39 |
| 2026-08-07 | €1.74 | +1.16% | €1.75 | €1.75 | €1.74 | 22 |
| 2026-08-06 | €1.72 | -1.15% | €1.75 | €1.75 | €1.72 | 1.03K |
| 2026-08-05 | €1.74 | 0.00% | €1.75 | €1.75 | €1.74 | 4.39K |
| 2026-08-04 | €1.74 | 0.00% | €1.75 | €1.75 | €1.74 | 19 |
| 2026-08-03 | €1.74 | +0.58% | €1.71 | €1.75 | €1.71 | 2.19K |
| 2026-07-31 | €1.73 | 0.00% | €1.73 | €1.75 | €1.73 | 5.42K |
| 2026-07-30 | €1.73 | +2.98% | €1.69 | €1.73 | €1.69 | 4.63K |
| 2026-07-29 | €1.68 | 0.00% | €1.65 | €1.69 | €1.65 | 77 |
| 2026-07-28 | €1.68 | +0.60% | €1.69 | €1.69 | €1.68 | 28 |
| 2026-07-27 | €1.67 | 0.00% | €1.69 | €1.69 | €1.67 | 836 |
| 2026-07-24 | €1.67 | 0.00% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-23 | €1.67 | -1.18% | €1.67 | €1.67 | €1.67 | 0 |
| 2026-07-22 | €1.69 | +4.32% | €1.65 | €1.69 | €1.65 | 86 |
| 2026-07-21 | €1.62 | -2.99% | €1.65 | €1.65 | €1.62 | 57 |
| 2026-07-20 | €1.67 | +1.83% | €1.60 | €1.67 | €1.60 | 36 |
| 2026-07-17 | €1.64 | 0.00% | €1.66 | €1.67 | €1.64 | 974 |
| 2026-07-16 | €1.64 | +1.23% | €1.62 | €1.64 | €1.62 | 1.10K |
| 2026-07-15 | €1.62 | 0.00% | €1.63 | €1.63 | €1.62 | 40 |
| 2026-07-14 | €1.62 | 0.00% | €1.60 | €1.64 | €1.60 | 12.61K |
| 2026-07-13 | €1.62 | +0.62% | €1.63 | €1.63 | €1.60 | 9.36K |
| 2026-07-10 | €1.61 | 0.00% | €1.62 | €1.62 | €1.61 | 1 |
| 2026-07-09 | €1.61 | +0.62% | €1.58 | €1.61 | €1.57 | 5.02K |
| 2026-07-08 | €1.60 | 0.00% | €1.63 | €1.63 | €1.58 | 4.41K |
| 2026-07-07 | €1.60 | -0.62% | €1.60 | €1.60 | €1.59 | 46.35K |
| 2026-07-06 | €1.61 | +0.62% | €1.59 | €1.61 | €1.59 | 23.85K |
| 2026-07-03 | €1.60 | 0.00% | €1.61 | €1.61 | €1.60 | 16.00K |
| 2026-07-02 | €1.60 | +1.27% | €1.61 | €1.61 | €1.60 | 27.10K |
| 2026-07-01 | €1.58 | -3.07% | €1.60 | €1.60 | €1.58 | 15.33K |
| 2026-06-30 | €1.63 | +3.16% | €1.60 | €1.63 | €1.60 | 22.30K |
| 2026-06-29 | €1.58 | -4.24% | €1.64 | €1.65 | €1.58 | 15.26K |
| 2026-06-26 | €1.65 | +1.23% | €1.62 | €1.65 | €1.60 | 23.31K |
| 2026-06-25 | €1.63 | +1.24% | €1.62 | €1.63 | €1.62 | 16.68K |
| 2026-06-24 | €1.61 | -2.42% | €1.62 | €1.62 | €1.61 | 35.12K |
| 2026-06-23 | €1.65 | +1.23% | €1.61 | €1.70 | €1.61 | 21.06K |
| 2026-06-22 | €1.63 | 0.00% | €1.61 | €1.64 | €1.60 | 41.33K |
| 2026-06-19 | €1.63 | -0.61% | €1.63 | €1.63 | €1.63 | 0 |
| 2026-06-18 | €1.64 | -0.61% | €1.64 | €1.64 | €1.64 | 10 |
| 2026-06-17 | €1.65 | 0.00% | €1.65 | €1.65 | €1.65 | 0 |
| 2026-06-16 | €1.65 | +2.48% | €1.65 | €1.65 | €1.65 | 5.01K |
| 2026-06-15 | €1.61 | -1.83% | €1.61 | €1.61 | €1.61 | 251 |
| 2026-06-12 | €1.64 | -6.29% | €1.78 | €1.78 | €1.64 | 6.99K |
| 2026-06-11 | €1.75 | +28.68% | €1.49 | €1.96 | €1.49 | 72.44K |
| 2026-06-10 | €1.36 | -1.45% | €1.37 | €1.37 | €1.36 | 1.10K |
| 2026-06-09 | €1.38 | -0.72% | €1.38 | €1.38 | €1.38 | 0 |
| 2026-06-08 | €1.39 | -0.71% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-05 | €1.40 | -0.71% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-06-04 | €1.41 | +1.44% | €1.45 | €1.45 | €1.41 | 145 |
| 2026-06-03 | €1.39 | -0.71% | €1.39 | €1.39 | €1.39 | 874 |
| 2026-06-02 | €1.40 | -1.41% | €1.40 | €1.40 | €1.40 | 7 |
| 2026-06-01 | €1.42 | +2.16% | €1.46 | €1.46 | €1.42 | 1 |
| 2026-05-29 | €1.39 | -1.42% | €1.40 | €1.40 | €1.39 | 1.90K |
| 2026-05-28 | €1.41 | -0.70% | €1.41 | €1.41 | €1.41 | 0 |