Binckbank NV (0N6Y) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Binckbank NV

Date Open High Low Close* Volume
07/10/2015 7.77p 7.77p 7.56p 7.68p 0
06/10/2015 7.75p 7.81p 7.67p 7.69p 0
05/10/2015 7.60p 7.75p 7.60p 7.74p 1576
02/10/2015 7.34p 7.61p 7.32p 7.52p 0
01/10/2015 7.46p 7.46p 7.30p 7.32p 0
30/09/2015 7.46p 7.46p 7.20p 7.37p 8750
29/09/2015 7.15p 7.25p 7.11p 7.20p 0
28/09/2015 7.42p 7.42p 7.19p 7.19p 5890
25/09/2015 7.40p 7.43p 7.21p 7.41p 0
24/09/2015 7.35p 7.36p 7.19p 7.21p 0
23/09/2015 7.19p 7.35p 7.14p 7.33p 0
22/09/2015 7.42p 7.42p 7.23p 7.22p 31
21/09/2015 7.14p 7.41p 7.14p 7.40p 60000
18/09/2015 7.37p 7.39p 7.25p 7.31p 0
17/09/2015 7.40p 7.41p 7.35p 7.38p 0
16/09/2015 7.36p 7.45p 7.31p 7.41p 0
15/09/2015 7.30p 7.33p 7.30p 7.31p 31
14/09/2015 7.40p 7.47p 7.33p 7.31p 1859
11/09/2015 7.44p 7.47p 7.41p 7.43p 144491
10/09/2015 7.45p 7.45p 7.37p 7.39p 29572
09/09/2015 7.55p 7.55p 7.46p 7.46p 43323
08/09/2015 7.25p 7.45p 7.25p 7.44p 1313
07/09/2015 7.40p 7.40p 7.28p 7.33p 387
04/09/2015 7.42p 7.42p 7.32p 7.31p 3049
03/09/2015 7.43p 7.52p 7.27p 7.52p 0
02/09/2015 7.40p 7.42p 7.26p 7.27p 0
01/09/2015 7.56p 7.56p 7.34p 7.37p 0
28/08/2015 7.50p 7.50p 7.37p 7.42p 424
27/08/2015 7.72p 7.72p 7.37p 7.41p 0
26/08/2015 7.41p 7.46p 7.19p 7.37p 9220
25/08/2015 7.00p 7.39p 6.89p 7.37p 4895
24/08/2015 7.07p 7.07p 6.81p 6.89p 8467
21/08/2015 7.25p 7.25p 7.13p 7.16p 1861
20/08/2015 7.49p 7.49p 7.37p 7.37p 1697
19/08/2015 7.77p 7.86p 7.49p 7.50p 2831
18/08/2015 7.89p 7.89p 7.79p 7.86p 5302
17/08/2015 8.00p 8.00p 7.78p 7.88p 7286
14/08/2015 8.01p 8.08p 7.83p 8.71p 0
13/08/2015 7.97p 8.12p 7.88p 8.71p 0
12/08/2015 8.15p 8.15p 7.85p 8.71p 5027
11/08/2015 8.35p 8.39p 8.13p 8.71p 0
10/08/2015 8.50p 8.50p 8.32p 8.71p 1833
07/08/2015 8.65p 8.65p 8.48p 8.71p 561
06/08/2015 8.75p 8.75p 8.64p 8.71p 540
05/08/2015 8.70p 8.77p 8.67p 8.71p 15940
04/08/2015 8.64p 8.79p 8.62p 8.71p 0
03/08/2015 8.64p 8.69p 8.55p 8.71p 0
31/07/2015 8.65p 8.69p 8.63p 8.71p 0
30/07/2015 8.74p 8.79p 8.61p 8.71p 0
29/07/2015 8.80p 8.80p 8.65p 8.71p 1629
28/07/2015 8.75p 8.88p 8.73p 8.71p 0
27/07/2015 9.14p 9.15p 8.73p 8.71p 0
24/07/2015 9.05p 9.18p 9.01p 8.71p 0
23/07/2015 9.15p 9.15p 9.04p 8.71p 1186
22/07/2015 9.13p 9.13p 9.05p 8.71p 59
21/07/2015 9.30p 9.30p 9.10p 8.71p 0
20/07/2015 9.16p 9.22p 9.16p 8.71p 1074
17/07/2015 9.10p 9.17p 9.10p 8.71p 0
16/07/2015 9.03p 9.15p 9.02p 8.71p 0
15/07/2015 8.95p 9.05p 8.95p 8.71p 51000
14/07/2015 9.00p 9.02p 9.00p 8.71p 2447
13/07/2015 8.80p 9.00p 8.80p 8.71p 1074
10/07/2015 8.60p 8.74p 8.60p 8.71p 46814
09/07/2015 8.23p 8.42p 8.23p 8.71p 830
08/07/2015 8.39p 8.39p 8.23p 8.71p 3969
07/07/2015 8.60p 8.60p 8.32p 8.71p 0
06/07/2015 8.56p 8.56p 8.51p 8.71p 1614
03/07/2015 8.83p 8.83p 8.77p 8.71p 50000
02/07/2015 8.74p 8.85p 8.62p 8.71p 0
01/07/2015 8.55p 8.62p 8.55p 8.71p 3313
30/06/2015 8.50p 8.57p 8.50p 8.71p 47300
29/06/2015 8.25p 8.72p 8.25p 8.71p 0
26/06/2015 8.60p 8.75p 8.54p 8.71p 0
25/06/2015 8.57p 8.69p 8.55p 8.71p 1955
24/06/2015 8.65p 8.68p 8.56p 8.71p 0
23/06/2015 8.61p 8.66p 8.61p 8.71p 1979
22/06/2015 8.25p 8.55p 8.25p 8.71p 35346
19/06/2015 8.15p 8.48p 8.15p 8.71p 0
18/06/2015 8.33p 8.35p 8.15p 8.71p 0
17/06/2015 8.54p 8.56p 8.32p 8.71p 0
16/06/2015 8.40p 8.50p 8.25p 8.71p 0
15/06/2015 8.59p 8.70p 8.41p 8.71p 0
12/06/2015 8.55p 8.72p 8.53p 8.71p 1113
11/06/2015 8.54p 8.55p 8.47p 8.71p 0
10/06/2015 8.10p 8.55p 8.10p 8.71p 33094
09/06/2015 8.34p 8.34p 8.11p 8.71p 0
08/06/2015 8.21p 8.33p 8.21p 8.71p 0
05/06/2015 8.47p 8.47p 8.29p 8.71p 0
04/06/2015 8.55p 8.55p 8.47p 8.71p 0
03/06/2015 8.33p 8.51p 8.33p 8.71p 12257
02/06/2015 8.45p 8.45p 8.32p 8.71p 13
01/06/2015 8.56p 8.56p 8.46p 8.71p 0
29/05/2015 8.55p 8.58p 8.44p 8.71p 0
28/05/2015 8.54p 8.60p 8.50p 8.71p 11422
27/05/2015 8.50p 8.58p 8.50p 8.71p 0
26/05/2015 8.51p 8.61p 8.51p 8.71p 15906
22/05/2015 8.60p 8.61p 8.55p 8.71p 0
21/05/2015 8.55p 8.60p 8.55p 8.71p 984
20/05/2015 8.60p 8.61p 8.56p 8.71p 50000
19/05/2015 8.53p 8.65p 8.53p 8.71p 720
18/05/2015 8.64p 8.64p 8.56p 8.71p 50000
15/05/2015 8.65p 8.65p 8.55p 8.71p 0
14/05/2015 8.53p 8.55p 8.49p 8.71p 8848
13/05/2015 8.70p 8.70p 8.53p 8.71p 57107
12/05/2015 8.59p 8.69p 8.59p 8.71p 1022
11/05/2015 8.68p 8.77p 8.68p 8.71p 7778
08/05/2015 8.45p 8.71p 8.45p 8.71p 0
07/05/2015 8.30p 8.55p 8.18p 8.71p 0
06/05/2015 8.59p 8.59p 8.55p 8.71p 982
05/05/2015 8.70p 8.71p 8.60p 8.71p 32
01/05/2015 8.96p 8.96p 8.84p 8.71p 0
30/04/2015 9.25p 9.25p 8.91p 8.71p 6043
29/04/2015 9.18p 9.23p 9.02p 8.71p 0
28/04/2015 9.04p 9.14p 9.04p 8.71p 982
27/04/2015 9.00p 9.02p 8.94p 8.71p 0
24/04/2015 8.95p 8.98p 8.92p 8.71p 68832
23/04/2015 9.00p 9.00p 8.97p 8.71p 274
22/04/2015 9.00p 9.06p 8.88p 8.71p 0
21/04/2015 9.08p 9.18p 8.89p 8.71p 0
20/04/2015 8.75p 8.98p 8.75p 8.71p 688127
17/04/2015 8.85p 9.05p 8.69p 8.71p 0
16/04/2015 9.05p 9.12p 8.89p 8.71p 0
15/04/2015 8.93p 9.07p 8.93p 8.71p 3252
14/04/2015 8.79p 8.95p 8.79p 8.71p 85527
13/04/2015 8.90p 8.99p 8.70p 8.71p 0
10/04/2015 8.35p 8.92p 8.35p 8.71p 120
09/04/2015 8.25p 8.32p 8.18p 8.71p 0
08/04/2015 8.07p 8.18p 8.04p 8.71p 237416
07/04/2015 7.89p 8.03p 7.89p 8.71p 5293
02/04/2015 7.80p 7.85p 7.76p 8.71p 0
01/04/2015 7.55p 7.80p 7.55p 8.71p 13039
31/03/2015 7.70p 7.70p 7.57p 8.71p 6359
30/03/2015 7.56p 7.69p 7.56p 8.71p 75000
27/03/2015 7.75p 7.75p 7.51p 8.71p 51931
26/03/2015 7.60p 7.77p 7.48p 8.71p 0
25/03/2015 7.84p 7.84p 7.77p 8.71p 0
24/03/2015 7.85p 7.85p 7.82p 8.71p 491
23/03/2015 7.87p 7.87p 7.80p 8.71p 0
20/03/2015 7.85p 7.85p 7.79p 8.71p 2543
19/03/2015 7.75p 7.87p 7.75p 8.71p 2814
18/03/2015 7.75p 7.75p 7.66p 8.71p 33674
17/03/2015 7.85p 7.97p 7.68p 8.71p 0
16/03/2015 7.79p 7.84p 7.79p 8.71p 186607
13/03/2015 7.09p 7.61p 7.09p 8.71p 75138
12/03/2015 7.04p 7.08p 7.02p 8.71p 0
11/03/2015 7.04p 7.08p 7.02p 8.71p 0
10/03/2015 6.94p 7.07p 6.94p 8.71p 93
09/03/2015 6.85p 6.95p 6.85p 8.71p 982
06/03/2015 6.87p 6.96p 6.86p 8.71p 0
05/03/2015 6.80p 6.88p 6.80p 8.71p 145
04/03/2015 6.90p 6.90p 6.84p 8.71p 1360
03/03/2015 6.90p 6.93p 6.89p 8.71p 0
02/03/2015 6.80p 6.90p 6.80p 8.71p 20492
27/02/2015 6.82p 6.82p 6.77p 8.71p 0
26/02/2015 6.82p 6.82p 6.80p 8.71p 1412
25/02/2015 6.77p 6.82p 6.74p 8.71p 0
24/02/2015 6.76p 6.79p 6.72p 8.71p 0
23/02/2015 6.70p 6.75p 6.66p 8.71p 0
20/02/2015 6.66p 6.67p 6.63p 8.71p 0
19/02/2015 6.65p 6.67p 6.65p 8.71p 1476
18/02/2015 6.67p 6.67p 6.63p 8.71p 12443
17/02/2015 6.81p 6.81p 6.65p 8.71p 0
16/02/2015 6.65p 6.75p 6.65p 8.71p 612
13/02/2015 6.78p 6.78p 6.57p 8.71p 0
12/02/2015 6.64p 6.64p 6.56p 8.71p 0
11/02/2015 6.82p 6.82p 6.58p 8.71p 300
10/02/2015 7.05p 7.05p 6.78p 8.71p 139127
09/02/2015 7.21p 7.22p 6.97p 8.71p 2721
06/02/2015 7.69p 7.74p 7.64p 8.71p 0
05/02/2015 7.62p 7.64p 7.52p 8.71p 0
04/02/2015 7.64p 7.70p 7.57p 8.71p 0
03/02/2015 7.31p 7.67p 7.30p 8.71p 0
02/02/2015 7.31p 7.33p 7.27p 8.71p 0
30/01/2015 7.25p 7.31p 7.25p 8.71p 0
29/01/2015 7.20p 7.28p 7.20p 8.71p 104
28/01/2015 7.25p 7.32p 7.23p 8.71p 0
27/01/2015 7.25p 7.26p 7.24p 8.71p 65819
26/01/2015 7.15p 7.24p 7.15p 8.71p 35000
23/01/2015 7.14p 7.16p 7.09p 8.71p 0
22/01/2015 7.00p 7.14p 7.00p 8.71p 0
21/01/2015 7.07p 7.08p 6.93p 8.71p 0
20/01/2015 7.03p 7.09p 7.03p 8.71p 23692
19/01/2015 7.07p 7.10p 7.02p 8.71p 0
16/01/2015 7.04p 7.07p 6.92p 8.71p 0
15/01/2015 6.93p 7.10p 6.90p 8.71p 0
14/01/2015 7.15p 7.15p 6.91p 8.71p 694
13/01/2015 6.90p 7.12p 6.88p 8.71p 0
12/01/2015 7.02p 7.02p 6.83p 8.71p 12350
09/01/2015 7.15p 7.16p 7.03p 8.71p 0
08/01/2015 7.09p 7.16p 7.09p 8.71p 2933
07/01/2015 7.09p 7.09p 6.83p 8.71p 166
06/01/2015 7.10p 7.10p 7.00p 8.71p 4163
05/01/2015 7.30p 7.31p 7.08p 8.71p 163411
02/01/2015 7.21p 7.26p 7.21p 8.71p 155176
31/12/2014 7.07p 7.11p 7.05p 8.71p 0
30/12/2014 7.11p 7.11p 7.07p 8.71p 6059
29/12/2014 7.20p 7.20p 7.11p 8.71p 4702
24/12/2014 7.23p 7.26p 7.21p 8.71p 0
23/12/2014 7.23p 7.24p 7.23p 8.71p 3859
22/12/2014 7.20p 7.20p 7.10p 8.71p 501

*Close Price adjusted for both dividends and splits