Xetra · MA10 · stock
Binect AG (MA10) stock price history
Every Xetra trading session of Binect AG from Nov 28, 2006 to Sep 28, 2026: 5,035 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MA10 adjusted close, 2006 to 2026
- €31.71
- All time high, 2006
- €2.40
- 52 week high, €1.33 low
- 5,035
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MA10 key facts
- Binect AG (MA10) closed at €1.80 on Sep 28, 2026 on Xetra.
- MA10's all time high close is €31.71, set on Nov 28, 2006; its all time low close is €0.7593 on Mar 27, 2020.
- MA10's 52 week range is €1.33 to €2.40.
- MA10 returned +2.3% over the year to Sep 28, 2026 and -45.1% over five years.
- Over ten years MA10 returned -78%, -14.1% a year compounded.
- MA10's deepest drawdown was -97.6% from Nov 28, 2006 to Mar 27, 2020.
- DataCedar holds 5,035 daily sessions of MA10 history from Nov 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MA10 price chart, 2006 to 2026
MA10 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +9.1% |
| 6 months | +29.5% |
| Year to date | +13.9% |
| 1 year | +2.3% |
| 3 years | -4.8% |
| 5 years | -45.1% |
| 10 years | -78.2% |
| Since Nov 28, 2006 | -94.3% |
| Compound annual growth, 19.8 years | -13.5% |
MA10 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €31.71 on Nov 28, 2006
- All time low close
- €0.7593 on Mar 27, 2020
- 52 week high
- €2.40 on Mar 10, 2026
- 52 week low
- €1.33 on Mar 27, 2026
- Deepest drawdown
- -97.6% from Nov 28, 2006 to Mar 27, 2020, not yet recovered
- Best single session
- +61.3% on Aug 10, 2020
- Worst single session
- -30.4% on Dec 23, 2019
- Volatility, 1 year annualised
- 52.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2020, +141%
- Worst calendar year
- 2019, -74%
MA10 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.63 | €2.40 | €1.33 | €1.80 | +13.9% | 664.8K | 189 |
| 2025 | €1.66 | €2.38 | €1.44 | €1.58 | -2.5% | 771.4K | 253 |
| 2024 | €2.24 | €2.62 | €1.52 | €1.62 | -28.3% | 1M | 254 |
| 2023 | €2.48 | €2.96 | €1.85 | €2.26 | -11.0% | 662.1K | 255 |
| 2022 | €2.82 | €3.08 | €2.10 | €2.54 | -8.0% | 818.7K | 257 |
| 2021 | €3.20 | €4.10 | €2.52 | €2.76 | -13.4% | 1.6M | 255 |
| 2020 | €1.32 | €4.49 | €0.7395 | €3.19 | +141.4% | 1M | 254 |
| 2019 | €5.05 | €5.05 | €1.06 | €1.32 | -73.9% | 149.3K | 251 |
| 2018 | €8.58 | €10.70 | €5.05 | €5.05 | -45.3% | 228K | 252 |
| 2017 | €11.11 | €12.88 | €7.26 | €9.24 | -17.8% | 318.1K | 255 |
| 2016 | €11.70 | €14.31 | €7.66 | €11.24 | +1.1% | 375K | 255 |
| 2015 | €22.88 | €27.98 | €10.79 | €11.11 | -50.7% | 586.4K | 254 |
| 2014 | €15.49 | €25.82 | €14.58 | €22.56 | +40.9% | 305.8K | 252 |
| 2013 | €12.09 | €16.48 | €10.46 | €16.02 | +36.1% | 197.3K | 252 |
| 2012 | €13.32 | €15.04 | €10.83 | €11.77 | -10.0% | 138.7K | 253 |
| 2011 | €16.99 | €23.54 | €12.23 | €13.08 | -21.6% | 213.6K | 256 |
| 2010 | €7.19 | €20.20 | €6.67 | €16.67 | +131.8% | 181.1K | 256 |
| 2009 | €6.47 | €9.74 | €4.64 | €7.19 | +11.1% | 155.5K | 254 |
| 2008 | €13.60 | €14.91 | €5.30 | €6.47 | -52.4% | 103.3K | 254 |
| 2007 | €24.19 | €28.05 | €10.79 | €13.60 | -44.5% | 144.6K | 252 |
| 2006 | €35.96 | €36.35 | €21.71 | €24.52 | n/a | 81.2K | 22 |
MA10 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.80 | +2.9% |
| August 2026 | €1.75 | +1.2% |
| July 2026 | €1.73 | +6.1% |
| June 2026 | €1.63 | +17.3% |
| May 2026 | €1.39 | -5.4% |
| April 2026 | €1.47 | +4.3% |
| March 2026 | €1.41 | -5.4% |
| February 2026 | €1.49 | +1.4% |
| January 2026 | €1.47 | -7.0% |
| December 2025 | €1.58 | -6.0% |
| November 2025 | €1.68 | +7.7% |
| October 2025 | €1.56 | -9.8% |
About the MA10 data
Daily bars. 5,035 sessions from Nov 28, 2006 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MA10/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
MA10 share price history
