CLEANSPARK INC. DL-,001 (3UX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:39AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 15.98 | 16.69 | 15.94 | 16.69 | 16.69 | 400 |
| 09 May 2024 | 15.12 | 16.22 | 14.74 | 15.77 | 15.77 | 2,150 |
| 08 May 2024 | 14.99 | 15.00 | 14.77 | 14.77 | 14.77 | 120 |
| 07 May 2024 | 16.19 | 16.69 | 15.64 | 15.64 | 15.64 | 4,180 |
| 06 May 2024 | 15.49 | 16.00 | 15.10 | 15.10 | 15.10 | 3,940 |
| 03 May 2024 | 15.10 | 15.62 | 14.77 | 15.26 | 15.26 | 1,150 |
| 02 May 2024 | 15.50 | 15.50 | 14.83 | 14.83 | 14.83 | 1,557 |
| 30 Apr 2024 | 17.21 | 17.21 | 15.50 | 15.50 | 15.50 | 6,070 |
| 29 Apr 2024 | 17.24 | 17.24 | 16.42 | 17.14 | 17.14 | 2,503 |
| 26 Apr 2024 | 18.50 | 18.50 | 17.26 | 17.26 | 17.26 | 1,437 |
| 25 Apr 2024 | 17.68 | 18.16 | 17.29 | 17.60 | 17.60 | 395 |
| 24 Apr 2024 | 19.44 | 19.44 | 18.50 | 18.50 | 18.50 | 2,055 |
| 23 Apr 2024 | 17.50 | 19.00 | 17.50 | 19.00 | 19.00 | 141 |
| 22 Apr 2024 | 17.00 | 17.64 | 16.60 | 17.64 | 17.64 | 3,280 |
| 19 Apr 2024 | 15.31 | 16.59 | 15.29 | 16.00 | 16.00 | 1,012 |
| 18 Apr 2024 | 13.99 | 15.70 | 13.98 | 15.35 | 15.35 | 2,164 |
| 17 Apr 2024 | 14.45 | 14.45 | 13.59 | 13.76 | 13.76 | 87 |
| 16 Apr 2024 | 13.54 | 13.85 | 13.49 | 13.85 | 13.85 | 285 |
| 15 Apr 2024 | 14.10 | 14.93 | 13.78 | 14.33 | 14.33 | 1,446 |
| 12 Apr 2024 | 14.78 | 14.78 | 13.99 | 13.99 | 13.99 | 2,900 |
| 11 Apr 2024 | 14.45 | 14.73 | 13.88 | 14.73 | 14.73 | 2,807 |
| 10 Apr 2024 | 14.19 | 14.57 | 13.67 | 14.15 | 14.15 | 710 |
| 09 Apr 2024 | 14.15 | 14.16 | 13.80 | 14.16 | 14.16 | 300 |
| 08 Apr 2024 | 15.06 | 15.80 | 14.21 | 14.58 | 14.58 | 7,977 |
| 05 Apr 2024 | 14.59 | 15.03 | 14.39 | 14.60 | 14.60 | 200 |
| 04 Apr 2024 | 14.89 | 16.09 | 14.89 | 15.15 | 15.15 | 851 |
| 03 Apr 2024 | 15.53 | 16.11 | 15.46 | 15.46 | 15.46 | 2,541 |
| 02 Apr 2024 | 17.00 | 17.05 | 15.30 | 15.71 | 15.71 | 16,606 |
| 28 Mar 2024 | 21.70 | 22.00 | 20.00 | 20.00 | 20.00 | 1,629 |
| 27 Mar 2024 | 21.40 | 22.00 | 21.00 | 22.00 | 22.00 | 5,527 |
| 26 Mar 2024 | 21.90 | 22.00 | 20.90 | 21.30 | 21.30 | 10,813 |
| 25 Mar 2024 | 18.55 | 22.00 | 18.35 | 21.60 | 21.60 | 4,666 |
| 22 Mar 2024 | 19.35 | 19.35 | 17.25 | 17.70 | 17.70 | 1,274 |
| 21 Mar 2024 | 19.05 | 19.05 | 18.00 | 18.95 | 18.95 | 3,237 |
| 20 Mar 2024 | 14.75 | 18.50 | 14.75 | 18.50 | 18.50 | 3,461 |
| 19 Mar 2024 | 15.30 | 15.35 | 13.85 | 14.35 | 14.35 | 1,726 |
| 18 Mar 2024 | 16.35 | 16.35 | 15.15 | 15.40 | 15.40 | 5,307 |
| 15 Mar 2024 | 13.95 | 16.25 | 13.65 | 16.25 | 16.25 | 6,221 |
| 14 Mar 2024 | 16.05 | 16.05 | 14.00 | 14.45 | 14.45 | 8,729 |
| 13 Mar 2024 | 15.90 | 16.25 | 15.50 | 15.85 | 15.85 | 1,715 |
| 12 Mar 2024 | 16.20 | 16.20 | 14.50 | 15.35 | 15.35 | 13,239 |
| 11 Mar 2024 | 18.85 | 19.80 | 15.50 | 15.50 | 15.50 | 11,173 |
| 08 Mar 2024 | 16.15 | 18.45 | 16.15 | 18.45 | 18.45 | 6,652 |
| 07 Mar 2024 | 14.75 | 16.35 | 14.75 | 16.25 | 16.25 | 7,013 |
| 06 Mar 2024 | 14.95 | 15.80 | 14.25 | 15.80 | 15.80 | 11,851 |
| 05 Mar 2024 | 14.60 | 15.20 | 13.50 | 14.10 | 14.10 | 24,180 |
| 04 Mar 2024 | 17.75 | 18.40 | 15.30 | 15.30 | 15.30 | 18,805 |
| 01 Mar 2024 | 15.15 | 16.05 | 14.30 | 15.95 | 15.95 | 7,197 |
| 29 Feb 2024 | 18.10 | 18.30 | 14.80 | 15.45 | 15.45 | 8,601 |
| 28 Feb 2024 | 19.80 | 21.20 | 16.55 | 16.55 | 16.55 | 19,136 |
| 27 Feb 2024 | 21.30 | 21.70 | 19.10 | 19.65 | 19.65 | 21,442 |
| 26 Feb 2024 | 15.40 | 19.00 | 15.15 | 19.00 | 19.00 | 14,954 |
| 23 Feb 2024 | 15.10 | 15.45 | 14.65 | 15.35 | 15.35 | 2,255 |
| 22 Feb 2024 | 15.80 | 16.10 | 14.40 | 15.95 | 15.95 | 3,460 |
| 21 Feb 2024 | 14.65 | 15.00 | 13.95 | 14.35 | 14.35 | 1,175 |
| 20 Feb 2024 | 16.80 | 17.10 | 15.00 | 15.00 | 15.00 | 3,665 |
| 19 Feb 2024 | 17.10 | 17.50 | 16.90 | 17.35 | 17.35 | 5,234 |
| 16 Feb 2024 | 16.90 | 16.90 | 15.55 | 16.25 | 16.25 | 8,929 |
| 15 Feb 2024 | 16.80 | 17.80 | 15.30 | 15.85 | 15.85 | 6,297 |
| 14 Feb 2024 | 15.20 | 17.40 | 14.70 | 16.40 | 16.40 | 7,861 |
| 13 Feb 2024 | 15.65 | 15.65 | 13.30 | 14.75 | 14.75 | 4,118 |
| 12 Feb 2024 | 13.00 | 15.05 | 13.00 | 15.05 | 15.05 | 12,342 |
| 09 Feb 2024 | 11.10 | 13.30 | 11.05 | 13.30 | 13.30 | 18,576 |
| 08 Feb 2024 | 9.08 | 9.62 | 8.88 | 9.62 | 9.62 | 2,855 |
| 07 Feb 2024 | 7.84 | 8.54 | 7.84 | 8.54 | 8.54 | 2,237 |
| 06 Feb 2024 | 7.20 | 8.02 | 7.20 | 8.02 | 8.02 | 1,200 |
| 05 Feb 2024 | 7.58 | 7.78 | 7.28 | 7.28 | 7.28 | 216 |
| 02 Feb 2024 | 8.10 | 8.10 | 7.48 | 7.80 | 7.80 | 4,450 |
| 01 Feb 2024 | 7.34 | 7.76 | 7.34 | 7.70 | 7.70 | 789 |
| 31 Jan 2024 | 7.52 | 7.92 | 7.48 | 7.92 | 7.92 | 3,096 |
| 30 Jan 2024 | 8.02 | 8.34 | 8.00 | 8.34 | 8.34 | 2,883 |
| 29 Jan 2024 | 7.58 | 8.26 | 7.46 | 7.86 | 7.86 | 4,670 |
| 26 Jan 2024 | 6.76 | 7.52 | 6.76 | 7.36 | 7.36 | 18,052 |
| 25 Jan 2024 | 6.64 | 6.82 | 6.52 | 6.82 | 6.82 | 650 |
| 24 Jan 2024 | 6.92 | 7.00 | 6.82 | 7.00 | 7.00 | 200 |
| 23 Jan 2024 | 6.52 | 6.52 | 6.30 | 6.30 | 6.30 | 508 |
| 22 Jan 2024 | 6.60 | 6.68 | 6.18 | 6.32 | 6.32 | 6,169 |
| 19 Jan 2024 | 6.32 | 6.56 | 6.32 | 6.38 | 6.38 | 2,280 |
| 18 Jan 2024 | 6.62 | 6.90 | 6.62 | 6.66 | 6.66 | 1,055 |
| 17 Jan 2024 | 7.10 | 7.10 | 6.82 | 6.82 | 6.82 | 100 |
| 16 Jan 2024 | 7.34 | 7.36 | 7.20 | 7.20 | 7.20 | 780 |
| 15 Jan 2024 | 7.32 | 7.50 | 7.32 | 7.50 | 7.50 | 1,500 |
| 12 Jan 2024 | 8.16 | 8.44 | 7.62 | 7.62 | 7.62 | 1,250 |
| 11 Jan 2024 | 9.72 | 10.00 | 8.58 | 8.58 | 8.58 | 2,921 |
| 10 Jan 2024 | 9.48 | 9.74 | 9.00 | 9.14 | 9.14 | 5,028 |
| 09 Jan 2024 | 9.62 | 9.88 | 9.62 | 9.88 | 9.88 | 60 |
| 08 Jan 2024 | 9.06 | 9.88 | 8.58 | 9.88 | 9.88 | 5,480 |
| 05 Jan 2024 | 9.88 | 9.90 | 9.18 | 9.18 | 9.18 | 360 |
| 04 Jan 2024 | 9.64 | 10.20 | 9.64 | 9.84 | 9.84 | 1,200 |
| 03 Jan 2024 | 9.94 | 9.94 | 9.78 | 9.78 | 9.78 | 4,685 |
| 02 Jan 2024 | 12.30 | 12.30 | 10.15 | 10.40 | 10.40 | 4,530 |
| 29 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1,420 |
| 28 Dec 2023 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | 437 |
| 27 Dec 2023 | 10.85 | 12.00 | 10.85 | 12.00 | 12.00 | 3,424 |
| 22 Dec 2023 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 480 |
| 21 Dec 2023 | 10.05 | 10.40 | 10.05 | 10.40 | 10.40 | 4,350 |
| 20 Dec 2023 | 9.62 | 10.20 | 9.62 | 10.20 | 10.20 | 1,668 |
| 19 Dec 2023 | 10.31 | 10.39 | 9.42 | 9.56 | 9.56 | 5,650 |
| 18 Dec 2023 | 9.52 | 9.96 | 9.52 | 9.89 | 9.89 | 1,400 |
| 15 Dec 2023 | 9.80 | 9.81 | 9.67 | 9.81 | 9.81 | 455 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.