Binckbank NV (0N6Y) Share Price

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

Date Open High Low Close* Volume
19/12/2014 7.24p 7.24p 7.13p 8.71p 7915
18/12/2014 7.06p 7.20p 7.06p 8.71p 3782
17/12/2014 7.07p 7.07p 7.01p 8.71p 1872
16/12/2014 7.00p 7.07p 6.87p 8.71p 3443
15/12/2014 7.19p 7.19p 7.00p 8.71p 24829
12/12/2014 7.20p 7.20p 7.09p 8.71p 3978
11/12/2014 7.19p 7.22p 7.19p 8.71p 10007
10/12/2014 7.38p 7.38p 7.18p 8.71p 1839
09/12/2014 7.72p 7.72p 7.38p 8.71p 48310
08/12/2014 7.67p 7.84p 7.63p 8.71p 0
05/12/2014 7.66p 7.75p 7.65p 8.71p 5615
04/12/2014 7.80p 7.80p 7.66p 8.71p 8863
03/12/2014 7.56p 7.69p 7.56p 8.71p 46684
02/12/2014 7.50p 7.56p 7.50p 8.71p 8831
01/12/2014 7.45p 7.45p 7.35p 8.71p 1376
28/11/2014 7.53p 7.55p 7.44p 8.71p 0
27/11/2014 7.49p 7.54p 7.49p 8.71p 2717
26/11/2014 7.47p 7.47p 7.47p 8.71p 819
25/11/2014 7.30p 7.47p 7.30p 8.71p 511
24/11/2014 7.25p 7.38p 7.25p 8.71p 2568
21/11/2014 7.25p 7.27p 7.25p 8.71p 1170
20/11/2014 7.40p 7.40p 7.34p 8.71p 7242
19/11/2014 7.59p 7.59p 7.40p 8.71p 3496
18/11/2014 7.58p 7.59p 7.58p 8.71p 7531
17/11/2014 7.58p 7.65p 7.58p 8.71p 4441
14/11/2014 7.60p 7.60p 7.56p 8.71p 12082
13/11/2014 7.65p 7.68p 7.65p 8.71p 9523
12/11/2014 7.90p 7.90p 7.68p 8.71p 71373
11/11/2014 7.70p 7.86p 7.70p 8.71p 2187
10/11/2014 7.45p 7.71p 7.45p 8.71p 14515
07/11/2014 7.50p 7.59p 7.50p 8.71p 28570
06/11/2014 7.75p 7.75p 7.62p 8.71p 17415
05/11/2014 7.78p 7.82p 7.78p 8.71p 3388
04/11/2014 7.90p 7.95p 7.90p 8.71p 6665
03/11/2014 7.91p 8.00p 7.91p 8.71p 4005
31/10/2014 7.90p 7.90p 7.90p 8.71p 1758
30/10/2014 7.84p 7.86p 7.84p 8.71p 3842
29/10/2014 7.78p 7.79p 7.78p 8.71p 8463
28/10/2014 7.71p 7.85p 7.71p 8.71p 6054
27/10/2014 7.82p 7.82p 7.66p 8.71p 550
24/10/2014 7.79p 7.79p 7.71p 8.71p 15875
23/10/2014 7.55p 7.75p 7.48p 8.71p 0
22/10/2014 7.70p 7.70p 7.64p 8.71p 14119
21/10/2014 7.48p 7.57p 7.48p 8.71p 6126
20/10/2014 7.54p 7.54p 7.35p 8.71p 9684
17/10/2014 6.98p 7.26p 6.98p 8.71p 8202
16/10/2014 6.85p 6.94p 6.76p 8.71p 19108
15/10/2014 7.10p 7.10p 6.78p 8.71p 54973
14/10/2014 7.11p 7.11p 7.00p 8.71p 5463
13/10/2014 7.15p 7.22p 7.15p 8.71p 1256
10/10/2014 7.37p 7.37p 7.27p 8.71p 3936
09/10/2014 7.75p 7.75p 7.42p 8.71p 2930
08/10/2014 7.80p 7.80p 7.69p 8.71p 8423
07/10/2014 7.72p 7.87p 7.72p 8.71p 2458
06/10/2014 7.85p 7.85p 7.72p 8.71p 3314
03/10/2014 7.79p 7.83p 7.79p 8.71p 5147
02/10/2014 7.70p 7.80p 7.66p 8.71p 3949
01/10/2014 7.87p 7.87p 7.78p 8.71p 2194
30/09/2014 7.86p 7.88p 7.81p 8.71p 3790
29/09/2014 7.95p 7.99p 7.82p 8.71p 0
26/09/2014 8.10p 8.10p 7.83p 8.71p 16559
25/09/2014 8.20p 8.23p 8.10p 8.71p 12496
24/09/2014 8.20p 8.20p 8.13p 8.71p 3710
23/09/2014 8.14p 8.20p 8.11p 8.71p 5395
22/09/2014 8.20p 8.25p 8.12p 8.71p 10963
19/09/2014 8.18p 8.18p 8.16p 8.71p 861
18/09/2014 8.10p 8.14p 8.10p 8.71p 201380
17/09/2014 8.10p 8.11p 8.10p 8.71p 1855
16/09/2014 8.22p 8.22p 8.10p 8.71p 367
15/09/2014 8.30p 8.30p 8.20p 8.71p 304
12/09/2014 8.32p 8.32p 8.23p 8.71p 559
11/09/2014 8.33p 8.33p 8.27p 8.71p 1087
10/09/2014 8.40p 8.40p 8.31p 8.71p 591
09/09/2014 8.42p 8.42p 8.38p 8.71p 1302
08/09/2014 8.35p 8.43p 8.35p 8.71p 714
05/09/2014 8.38p 8.38p 8.34p 8.71p 803
04/09/2014 8.11p 8.26p 8.11p 8.71p 565
03/09/2014 8.10p 8.20p 8.10p 8.71p 82779
02/09/2014 8.08p 8.20p 8.08p 8.71p 400
01/09/2014 8.33p 8.33p 8.22p 8.71p 528
29/08/2014 8.42p 8.42p 8.32p 8.71p 1244
28/08/2014 8.47p 8.47p 8.44p 8.71p 206
27/08/2014 8.50p 8.50p 8.47p 8.71p 1404
26/08/2014 8.41p 8.50p 8.41p 8.71p 129484
22/08/2014 8.25p 8.37p 8.25p 8.71p 124190
21/08/2014 8.19p 8.29p 8.19p 8.71p 1732
20/08/2014 8.23p 8.23p 8.17p 8.71p 1067
19/08/2014 8.24p 8.24p 8.18p 8.71p 3199
18/08/2014 8.10p 8.18p 8.10p 8.71p 2474
15/08/2014 8.10p 8.18p 8.10p 8.71p 9608
14/08/2014 8.10p 8.16p 8.10p 8.71p 4976
13/08/2014 8.07p 8.09p 8.07p 8.71p 10941
12/08/2014 8.20p 8.21p 8.17p 8.71p 9062
11/08/2014 8.06p 8.18p 8.06p 8.71p 7254
08/08/2014 8.00p 8.05p 8.00p 8.71p 6713
07/08/2014 8.20p 8.20p 8.11p 8.71p 9817
06/08/2014 8.47p 8.47p 8.23p 8.71p 12723
05/08/2014 8.36p 8.47p 8.36p 8.71p 9793
04/08/2014 8.48p 8.48p 8.44p 8.71p 11948
01/08/2014 8.50p 8.50p 8.44p 8.71p 16563
31/07/2014 8.60p 8.60p 8.45p 8.71p 2087
30/07/2014 8.52p 8.55p 8.52p 8.71p 857
29/07/2014 8.60p 8.60p 8.55p 8.71p 3573
28/07/2014 8.58p 8.58p 8.55p 8.71p 1921
25/07/2014 8.47p 8.52p 8.47p 8.71p 7606
24/07/2014 8.40p 8.45p 8.40p 8.71p 9997
23/07/2014 8.50p 8.50p 8.39p 8.71p 24945
22/07/2014 8.60p 8.60p 8.52p 8.71p 14017
21/07/2014 8.78p 8.78p 8.26p 8.71p 55441
18/07/2014 9.00p 9.00p 8.93p 8.71p 3021
17/07/2014 9.00p 9.10p 9.00p 8.71p 980
16/07/2014 9.01p 9.18p 9.01p 8.71p 2057
15/07/2014 9.04p 9.04p 9.03p 8.71p 7733
14/07/2014 8.83p 9.04p 8.83p 8.71p 9788
11/07/2014 8.96p 8.96p 8.95p 8.71p 11202
10/07/2014 9.24p 9.24p 8.99p 8.71p 8726
09/07/2014 9.19p 9.24p 9.19p 8.71p 4205
08/07/2014 9.37p 9.37p 9.20p 8.71p 3025
07/07/2014 9.45p 9.45p 9.32p 8.71p 1032
04/07/2014 9.60p 9.60p 9.48p 8.71p 11535
03/07/2014 9.46p 9.56p 9.46p 8.71p 2610
02/07/2014 9.30p 9.44p 9.30p 8.71p 1542
01/07/2014 9.24p 9.32p 9.24p 8.71p 2200
30/06/2014 9.26p 9.26p 9.23p 8.71p 634
27/06/2014 9.20p 9.25p 9.20p 8.71p 51334
26/06/2014 9.20p 9.24p 9.20p 8.71p 106957
25/06/2014 9.25p 9.26p 9.20p 8.71p 234970
24/06/2014 9.23p 9.26p 9.23p 8.71p 862
23/06/2014 9.30p 9.30p 9.24p 8.71p 13246
20/06/2014 8.79p 9.33p 8.79p 8.71p 2014
19/06/2014 8.69p 8.83p 8.69p 8.71p 2093
18/06/2014 8.67p 8.67p 8.66p 8.71p 307
17/06/2014 8.63p 8.65p 8.63p 8.71p 6433
16/06/2014 8.69p 8.69p 8.62p 8.71p 6110
13/06/2014 8.70p 8.70p 8.56p 8.71p 21058
12/06/2014 8.64p 8.68p 8.64p 8.71p 7170
11/06/2014 8.55p 8.63p 8.55p 8.71p 5382
10/06/2014 8.62p 8.62p 8.52p 8.71p 6074
09/06/2014 8.53p 8.62p 8.53p 8.71p 3444
06/06/2014 8.28p 8.52p 8.28p 8.71p 3845
05/06/2014 8.35p 8.35p 8.35p 8.71p 2608
04/06/2014 8.44p 8.44p 8.34p 8.71p 484
03/06/2014 8.42p 8.45p 8.40p 8.71p 55167
02/06/2014 8.50p 8.50p 8.40p 8.71p 6116
30/05/2014 8.55p 8.57p 8.55p 8.71p 5121
29/05/2014 8.44p 8.71p 4.18p 8.71p 0
28/05/2014 8.53p 8.53p 8.45p 8.71p 5568
27/05/2014 8.52p 8.52p 8.52p 8.71p 2197
23/05/2014 8.54p 8.56p 8.54p 8.71p 255
22/05/2014 8.35p 8.54p 8.35p 8.71p 381
21/05/2014 8.52p 8.52p 8.47p 8.71p 427
20/05/2014 8.50p 8.50p 8.49p 8.71p 1967
19/05/2014 8.56p 8.56p 8.47p 8.71p 1792
16/05/2014 8.69p 8.69p 8.54p 8.71p 2825
15/05/2014 8.69p 8.69p 8.65p 8.71p 4681
14/05/2014 8.78p 8.78p 8.68p 8.71p 25704
13/05/2014 8.80p 8.80p 8.76p 8.77p 9784
12/05/2014 8.72p 8.78p 8.72p 8.78p 6585
09/05/2014 8.50p 8.70p 8.50p 8.70p 6806
08/05/2014 8.25p 8.56p 8.25p 8.56p 21382
07/05/2014 8.18p 8.18p 8.16p 8.16p 110
06/05/2014 8.16p 8.16p 8.13p 8.13p 6281
02/05/2014 7.93p 8.16p 7.93p 8.06p 284
01/05/2014 8.06p 8.18p 8.06p 8.06p 0
30/04/2014 8.18p 8.18p 8.14p 8.06p 8933
29/04/2014 8.19p 8.19p 8.06p 8.06p 9417
28/04/2014 8.17p 8.17p 8.07p 8.06p 8632
25/04/2014 8.20p 8.28p 8.04p 8.06p 11334
24/04/2014 8.23p 8.24p 8.16p 8.24p 10350
23/04/2014 8.50p 8.50p 8.44p 8.44p 20000
22/04/2014 8.09p 8.40p 8.09p 8.35p 16043
17/04/2014 8.00p 8.00p 7.94p 7.94p 958
16/04/2014 7.87p 7.98p 7.86p 7.95p 0
15/04/2014 7.97p 7.98p 7.86p 7.86p 55429
14/04/2014 8.15p 8.15p 7.96p 7.97p 10009
11/04/2014 8.26p 8.26p 8.18p 8.18p 10417
10/04/2014 8.44p 8.44p 8.31p 8.31p 27498
09/04/2014 8.30p 8.36p 8.30p 8.35p 49162
08/04/2014 8.45p 8.45p 8.30p 8.30p 1415
07/04/2014 8.56p 8.56p 8.45p 8.45p 1738
04/04/2014 8.60p 8.60p 8.57p 8.58p 293
03/04/2014 8.63p 8.63p 8.56p 8.57p 5249
02/04/2014 8.72p 8.72p 8.62p 8.63p 1677
01/04/2014 8.60p 8.72p 8.60p 8.71p 660
31/03/2014 8.55p 8.58p 8.55p 8.58p 399
28/03/2014 8.53p 8.59p 8.53p 8.59p 2010
27/03/2014 8.57p 8.57p 8.51p 8.51p 12
26/03/2014 8.60p 8.60p 8.56p 8.56p 444
25/03/2014 8.60p 8.60p 8.60p 8.60p 1517
24/03/2014 8.54p 8.74p 8.54p 8.74p 1348
21/03/2014 8.74p 8.74p 8.74p 8.74p 1470
20/03/2014 8.74p 8.74p 8.73p 8.74p 0
19/03/2014 8.74p 8.74p 8.73p 8.73p 1341
18/03/2014 8.73p 8.73p 8.36p 8.36p 8148
17/03/2014 8.36p 8.36p 8.36p 8.36p 7451
14/03/2014 8.45p 8.65p 8.36p 8.65p 17150
13/03/2014 8.65p 8.76p 8.65p 8.76p 1211
12/03/2014 8.76p 8.76p 8.76p 8.76p 661
11/03/2014 8.76p 8.76p 8.75p 8.75p 6150
10/03/2014 8.75p 8.75p 8.75p 8.75p 3327

*Close Price adjusted for both dividends and splits