Binect AG Historical Data - MA10 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Binect AG (MA10)
Binect AG (MA10) Historical

Binect AG (MA10)

1.71

0.06

(3.64%)

Closed April 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	3.01204819277	1.66	1.79	1.58	7157	1.67632423	DE
4	-0.23	-11.8556701031	1.94	1.94	1.58	3887	1.74645498	DE
12	0.04	2.39520958084	1.67	2.2	1.58	2958	1.79353011	DE
26	-0.18	-9.52380952381	1.89	2.2	1.53	3244	1.77680451	DE
52	-0.53	-23.6607142857	2.24	2.6	1.53	3638	1.93673036	DE
156	-0.81	-32.1428571429	2.52	2.96	1.53	3614	2.25428359	DE
260	-1.99	-53.7837837838	3.7	4.1	1.53	4538	2.72929973	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	1.65	0	0.00	1.7	1.78	1.65	1887
1744835220	1.65	0.03	1.85	1.69	1.69	1.65	15200
1744748820	1.62	0.03	1.89	1.79	1.79	1.62	3523
1744662420	1.59	-0.2	-11.17	1.79	1.79	1.59	2637
1744403220	1.79	0	0.00	1.66	1.79	1.58	7268
1744316820	1.79	0	0.00	1.79	1.79	1.79	0
1744230420	1.79	-0.05	-2.72	1.79	1.79	1.79	34
1744144020	1.84	0.13	7.60	1.84	1.84	1.84	28
1744057620	1.71	-0.12	-6.56	1.91	1.91	1.7	372
1743798420	1.83	0.03	1.67	1.78	1.83	1.78	17
1743712020	1.8	0.1	5.88	1.82	1.82	1.8	2527
1743625620	1.7	0.09	5.59	1.79	1.79	1.7	2616
1743539220	1.61	0	0.00	1.61	1.61	1.61	0
1743452820	1.61	-0.12	-6.94	1.6	1.8	1.6	2045
1743197220	1.73	0	0.00	1.73	1.73	1.73	0
1743110820	1.73	-0.07	-3.89	1.9	1.9	1.73	1203
1743024420	1.8	-0.06	-3.23	1.84	1.84	1.8	17300
1742938020	1.86	0	0.00	1.86	1.86	1.86	0
1742851620	1.86	0.01	0.54	1.86	1.86	1.86	1100
1742592420	1.85	-0.08	-4.15	1.85	1.87	1.85	7800
1742506020	1.93	-0.07	-3.50	1.94	1.94	1.93	2400
1742419620	2	0.1	5.26	1.92	2	1.92	207
1742333220	1.9	-0.09	-4.52	2	2	1.9	4002
1742246820	1.99	0.14	7.57	1.89	1.99	1.89	29
1741987620	1.85	0	0.00	1.85	1.85	1.85	0
1741901220	1.85	-0.04	-2.12	1.85	1.85	1.85	43
1741814820	1.89	-0.07	-3.57	1.98	1.98	1.89	8083
1741728420	1.96	0.04	2.08	2.02	2.04	1.96	103
1741642020	1.92	-0.12	-5.88	2.2	2.2	1.92	1406
1741382820	2.04	0.06	3.03	2.02	2.18	2.02	291
1741296420	1.98	-0.02	-1.00	2.18	2.18	1.98	950
1741210020	2	0.14	7.53	2	2	2	25
1741123620	1.86	0.02	1.09	1.86	1.95	1.86	69
1741037220	1.84	-0.04	-2.13	1.84	1.84	1.84	26
1740778020	1.88	0.03	1.62	1.88	1.88	1.88	138
1740691620	1.85	0	0.00	1.85	1.85	1.85	0
1740605220	1.85	-0.11	-5.61	1.85	1.85	1.85	100
1740518820	1.96	0	0.00	1.96	1.96	1.96	30
1740432420	1.96	0.03	1.55	1.96	1.96	1.86	2494
1740173220	1.93	0	0.00	1.93	1.93	1.93	0
1740086820	1.93	0.07	3.76	1.98	1.98	1.93	27
1740000420	1.86	0	0.00	1.86	1.86	1.86	50
1739914020	1.86	-0.04	-2.11	1.86	1.86	1.86	1000
1739827620	1.9	-0.08	-4.04	1.98	1.98	1.9	1202
1739568420	1.98	0	0.00	1.98	1.98	1.98	0
1739482020	1.98	0.08	4.21	1.85	1.98	1.85	112
1739395620	1.9	0.04	2.15	1.86	1.9	1.85	12400
1739309220	1.86	0	0.00	1.89	1.89	1.86	18
1739222820	1.86	0	0.00	1.9	1.98	1.86	490
1738963620	1.86	0	0.00	1.86	1.86	1.86	1013
1738877220	1.86	-0.1	-5.10	1.86	1.86	1.86	43
1738790820	1.96	0.04	2.08	1.9	1.96	1.9	1551
1738704420	1.92	-0.02	-1.03	1.92	1.92	1.92	150
1738618020	1.94	0.02	1.04	1.91	2.12	1.91	81
1738358820	1.92	0.07	3.78	1.95	2.04	1.92	2005
1738272420	1.85	0.09	5.11	1.89	1.89	1.85	3612
1738186020	1.76	0	0.00	1.76	1.76	1.76	0
1738099620	1.76	0	0.00	1.8	1.84	1.76	3211
1738013220	1.76	-0.04	-2.22	1.74	1.94	1.74	39528
1737754020	1.8	0.01	0.56	1.67	1.8	1.67	269
1737667620	1.79	0	0.00	1.79	1.79	1.79	0
1737581220	1.79	0.05	2.87	1.79	1.79	1.79	3
1737439200	1.74	0	0.00	1.74	1.74	1.74	0
1737352800	1.74	0	0.00	1.74	1.74	1.74	0

Quantum eMotion

Mereo Biopharma

Global Uranium and Enric... (QB)

RCM Beteiligungs

Hansa Investment

51 Talk Online Education

Belmont Resources

NextPoint Financial (CE)

Montagne Et Neige Develo...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions