Advanced Blockchain AG (BWQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:20PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 4.1600 | 4.2600 | 4.1600 | 4.1700 | 4.1700 | - |
| 26 Apr 2024 | 4.0600 | 4.1700 | 4.0600 | 4.1700 | 4.1700 | - |
| 25 Apr 2024 | 4.1300 | 4.1600 | 4.1300 | 4.1600 | 4.1600 | - |
| 24 Apr 2024 | 4.2400 | 4.3000 | 3.8600 | 4.2000 | 4.2000 | 1,000 |
| 23 Apr 2024 | 4.5900 | 4.6600 | 4.3200 | 4.3200 | 4.3200 | 1,099 |
| 22 Apr 2024 | 4.5800 | 4.7000 | 4.2800 | 4.6800 | 4.6800 | 75 |
| 19 Apr 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | - |
| 18 Apr 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | - |
| 17 Apr 2024 | 3.6500 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | - |
| 16 Apr 2024 | 3.8800 | 3.8800 | 3.7600 | 3.7600 | 3.7600 | - |
| 15 Apr 2024 | 4.2400 | 4.2600 | 3.9000 | 3.9000 | 3.9000 | 250 |
| 12 Apr 2024 | 4.0300 | 4.0800 | 4.0300 | 4.0500 | 4.0500 | - |
| 11 Apr 2024 | 3.9800 | 4.1200 | 3.9800 | 4.0600 | 4.0600 | 3,378 |
| 10 Apr 2024 | 4.6500 | 4.6500 | 4.1700 | 4.1800 | 4.1800 | 580 |
| 09 Apr 2024 | 4.6500 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | - |
| 08 Apr 2024 | 4.5700 | 4.8000 | 4.5700 | 4.7400 | 4.7400 | 1,000 |
| 05 Apr 2024 | 4.5500 | 4.7000 | 4.5100 | 4.7000 | 4.7000 | - |
| 04 Apr 2024 | 4.7600 | 4.9900 | 4.6000 | 4.6000 | 4.6000 | 210 |
| 03 Apr 2024 | 4.6700 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | - |
| 02 Apr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 28 Mar 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | - |
| 27 Mar 2024 | 4.9800 | 4.9800 | 4.7300 | 4.7300 | 4.7300 | 150 |
| 26 Mar 2024 | 5.1000 | 5.2000 | 4.7500 | 4.8400 | 4.8400 | 589 |
| 25 Mar 2024 | 5.1000 | 5.1600 | 5.0000 | 5.1600 | 5.1600 | 261 |
| 22 Mar 2024 | 5.0400 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 350 |
| 21 Mar 2024 | 5.4000 | 5.4000 | 5.2200 | 5.3000 | 5.3000 | 600 |
| 20 Mar 2024 | 5.3200 | 5.3200 | 5.2200 | 5.2200 | 5.2200 | 113 |
| 19 Mar 2024 | 5.3000 | 5.3400 | 5.2800 | 5.2800 | 5.2800 | 506 |
| 18 Mar 2024 | 5.4800 | 5.5400 | 5.4800 | 5.5400 | 5.5400 | - |
| 15 Mar 2024 | 5.5000 | 5.6800 | 5.5000 | 5.5200 | 5.5200 | 450 |
| 14 Mar 2024 | 5.8000 | 5.8200 | 5.6200 | 5.6200 | 5.6200 | 178 |
| 13 Mar 2024 | 5.5800 | 5.9400 | 5.5800 | 5.7800 | 5.7800 | - |
| 12 Mar 2024 | 5.7800 | 5.8400 | 5.6000 | 5.7200 | 5.7200 | 1,455 |
| 11 Mar 2024 | 5.8400 | 6.1400 | 5.7400 | 5.7400 | 5.7400 | 1,000 |
| 08 Mar 2024 | 5.9600 | 6.1000 | 5.8400 | 5.8400 | 5.8400 | - |
| 07 Mar 2024 | 6.0800 | 6.1600 | 5.9800 | 5.9800 | 5.9800 | - |
| 06 Mar 2024 | 5.8400 | 6.1600 | 5.8400 | 6.1600 | 6.1600 | 700 |
| 05 Mar 2024 | 6.2400 | 6.6000 | 6.0600 | 6.0600 | 6.0600 | 1,700 |
| 04 Mar 2024 | 5.8800 | 6.5000 | 5.8800 | 6.2000 | 6.2000 | 1,846 |
| 01 Mar 2024 | 6.0000 | 6.0000 | 5.8000 | 5.8200 | 5.8200 | - |
| 29 Feb 2024 | 6.1400 | 6.4000 | 5.9400 | 6.1400 | 6.1400 | 2,362 |
| 28 Feb 2024 | 6.1000 | 6.3800 | 6.1000 | 6.2200 | 6.2200 | 2,503 |
| 27 Feb 2024 | 6.5400 | 6.5400 | 5.7000 | 6.1000 | 6.1000 | 3,970 |
| 26 Feb 2024 | 4.7300 | 5.4600 | 4.5900 | 5.4600 | 5.4600 | 1,222 |
| 23 Feb 2024 | 4.9000 | 4.9200 | 4.7500 | 4.7500 | 4.7500 | - |
| 22 Feb 2024 | 5.0200 | 5.1200 | 4.9600 | 4.9600 | 4.9600 | 700 |
| 21 Feb 2024 | 4.8800 | 5.2600 | 4.8800 | 5.1200 | 5.1200 | 1,000 |
| 20 Feb 2024 | 4.9000 | 5.0000 | 4.8300 | 5.0000 | 5.0000 | - |
| 19 Feb 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8800 | 4.8800 | - |
| 16 Feb 2024 | 4.8000 | 5.0200 | 4.7600 | 4.7600 | 4.7600 | 300 |
| 15 Feb 2024 | 4.9200 | 5.1000 | 4.7800 | 4.7800 | 4.7800 | 1,000 |
| 14 Feb 2024 | 4.2000 | 5.0000 | 4.2000 | 5.0000 | 5.0000 | 3,460 |
| 13 Feb 2024 | 4.3900 | 4.4000 | 4.1500 | 4.1500 | 4.1500 | - |
| 12 Feb 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2400 | 4.2400 | 200 |
| 09 Feb 2024 | 3.9300 | 4.3500 | 3.9300 | 4.1400 | 4.1400 | 3,104 |
| 08 Feb 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | - |
| 07 Feb 2024 | 4.0500 | 4.0500 | 3.8000 | 3.8000 | 3.8000 | 1,169 |
| 06 Feb 2024 | 4.0900 | 4.0900 | 3.8900 | 3.8900 | 3.8900 | - |
| 05 Feb 2024 | 4.2000 | 4.2300 | 4.0600 | 4.0600 | 4.0600 | 600 |
| 02 Feb 2024 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | 4.1700 | 200 |
| 01 Feb 2024 | 4.2600 | 4.2600 | 4.1700 | 4.1900 | 4.1900 | - |
| 31 Jan 2024 | 4.1700 | 4.2200 | 4.1700 | 4.2000 | 4.2000 | - |
| 30 Jan 2024 | 4.2400 | 4.2400 | 4.2300 | 4.2300 | 4.2300 | - |
| 29 Jan 2024 | 4.1600 | 4.3500 | 4.1600 | 4.3500 | 4.3500 | - |
| 26 Jan 2024 | 4.0600 | 4.2700 | 4.0600 | 4.2700 | 4.2700 | - |
| 25 Jan 2024 | 4.0100 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | - |
| 24 Jan 2024 | 3.7800 | 4.0300 | 3.6600 | 4.0100 | 4.0100 | 462 |
| 23 Jan 2024 | 4.1100 | 4.1100 | 3.8700 | 3.8700 | 3.8700 | 300 |
| 22 Jan 2024 | 4.0700 | 4.0800 | 4.0700 | 4.0800 | 4.0800 | - |
| 19 Jan 2024 | 4.0100 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | - |
| 18 Jan 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0400 | 4.0400 | - |
| 17 Jan 2024 | 4.1400 | 4.2400 | 4.0900 | 4.1500 | 4.1500 | 2,000 |
| 16 Jan 2024 | 4.1600 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 1,000 |
| 15 Jan 2024 | 4.5200 | 4.5700 | 3.7000 | 4.0200 | 4.0200 | 3,460 |
| 12 Jan 2024 | 4.9200 | 4.9200 | 4.5700 | 4.5800 | 4.5800 | 389 |
| 11 Jan 2024 | 4.8600 | 5.2000 | 4.8600 | 5.1600 | 5.1600 | 1,250 |
| 10 Jan 2024 | 4.9400 | 4.9700 | 4.8000 | 4.8000 | 4.8000 | 420 |
| 09 Jan 2024 | 4.8400 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | - |
| 08 Jan 2024 | 4.6700 | 4.9700 | 4.5800 | 4.9700 | 4.9700 | 1,820 |
| 05 Jan 2024 | 4.8800 | 4.9000 | 4.7800 | 4.8000 | 4.8000 | - |
| 04 Jan 2024 | 4.3800 | 4.8000 | 4.3800 | 4.8000 | 4.8000 | 524 |
| 03 Jan 2024 | 5.0000 | 5.3200 | 4.2000 | 4.4800 | 4.4800 | 1,931 |
| 02 Jan 2024 | 5.0000 | 5.0200 | 4.7600 | 5.0200 | 5.0200 | 418 |
| 29 Dec 2023 | 4.3700 | 4.3700 | 4.2900 | 4.2900 | 4.2900 | - |
| 28 Dec 2023 | 4.7100 | 4.7100 | 4.1300 | 4.1300 | 4.1300 | - |
| 27 Dec 2023 | 4.7200 | 5.2000 | 4.5600 | 4.6700 | 4.6700 | 1,500 |
| 22 Dec 2023 | 4.5400 | 5.4400 | 4.5400 | 4.7200 | 4.7200 | 8,460 |
| 21 Dec 2023 | 3.3800 | 4.4000 | 3.3600 | 4.4000 | 4.4000 | 1,000 |
| 20 Dec 2023 | 3.2100 | 3.4100 | 3.2000 | 3.4000 | 3.4000 | 1,794 |
| 19 Dec 2023 | 3.0600 | 3.1600 | 3.0500 | 3.1600 | 3.1600 | - |
| 18 Dec 2023 | 3.0600 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | - |
| 15 Dec 2023 | 2.9900 | 3.0400 | 2.9900 | 3.0400 | 3.0400 | - |
| 14 Dec 2023 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | 3.0400 | - |
| 13 Dec 2023 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | - |
| 12 Dec 2023 | 3.0400 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | - |
| 11 Dec 2023 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | - |
| 08 Dec 2023 | 3.2000 | 3.3100 | 3.1900 | 3.2600 | 3.2600 | 2,000 |
| 07 Dec 2023 | 3.2300 | 3.3100 | 3.2300 | 3.2400 | 3.2400 | 900 |
| 06 Dec 2023 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | - |
| 05 Dec 2023 | 3.5200 | 3.5200 | 3.1600 | 3.1600 | 3.1600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.