Advanced Blockchain AG (BWQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:20PM CEST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 3.1050 | 3.1050 | 3.0800 | 3.0800 | 3.0800 | - |
| 23 Sept 2022 | 3.3150 | 3.4500 | 3.1000 | 3.1000 | 3.1000 | - |
| 22 Sept 2022 | 3.3050 | 3.4450 | 3.2050 | 3.4450 | 3.4450 | - |
| 21 Sept 2022 | 3.3000 | 3.4250 | 3.3000 | 3.4250 | 3.4250 | - |
| 20 Sept 2022 | 3.3450 | 3.3700 | 3.3000 | 3.3000 | 3.3000 | - |
| 19 Sept 2022 | 3.4950 | 3.4950 | 3.3650 | 3.3650 | 3.3650 | - |
| 16 Sept 2022 | 3.4750 | 3.6600 | 3.4750 | 3.4900 | 3.4900 | - |
| 15 Sept 2022 | 3.6000 | 3.6000 | 3.4750 | 3.4750 | 3.4750 | - |
| 14 Sept 2022 | 3.6600 | 3.7300 | 3.5950 | 3.7500 | 3.7500 | - |
| 13 Sept 2022 | 3.7950 | 3.7950 | 3.4400 | 3.6600 | 3.6600 | - |
| 12 Sept 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 09 Sept 2022 | 3.6150 | 3.7800 | 3.5800 | 3.7800 | 3.7800 | - |
| 08 Sept 2022 | 3.6150 | 3.6150 | 3.4800 | 3.4800 | 3.4800 | - |
| 07 Sept 2022 | 3.7050 | 3.7050 | 3.4000 | 3.4000 | 3.4000 | - |
| 06 Sept 2022 | 3.6500 | 3.8900 | 3.5800 | 3.8900 | 3.8900 | 150 |
| 05 Sept 2022 | 3.3300 | 3.3300 | 3.1650 | 3.2700 | 3.2700 | - |
| 02 Sept 2022 | 3.3950 | 3.4100 | 3.1600 | 3.1600 | 3.1600 | 100 |
| 01 Sept 2022 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | - |
| 31 Aug 2022 | 3.5400 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | - |
| 30 Aug 2022 | 3.7750 | 3.7750 | 3.4800 | 3.4800 | 3.4800 | - |
| 29 Aug 2022 | 3.7950 | 3.7950 | 3.5500 | 3.5500 | 3.5500 | - |
| 26 Aug 2022 | 3.9100 | 3.9100 | 3.5650 | 3.5650 | 3.5650 | - |
| 25 Aug 2022 | 3.7850 | 3.8600 | 3.5550 | 3.8600 | 3.8600 | - |
| 24 Aug 2022 | 3.5650 | 3.5650 | 3.4000 | 3.5500 | 3.5500 | - |
| 23 Aug 2022 | 3.6050 | 3.6050 | 3.4000 | 3.4000 | 3.4000 | - |
| 22 Aug 2022 | 3.7000 | 3.8400 | 3.4000 | 3.4000 | 3.4000 | 200 |
| 19 Aug 2022 | 4.3550 | 4.3550 | 3.4050 | 3.4050 | 3.4050 | 1,070 |
| 18 Aug 2022 | 4.8200 | 4.8200 | 4.0600 | 4.0600 | 4.0600 | 1,570 |
| 17 Aug 2022 | 4.5750 | 4.9200 | 4.4000 | 4.4050 | 4.4050 | 300 |
| 16 Aug 2022 | 4.6200 | 4.6200 | 4.1050 | 4.4000 | 4.4000 | - |
| 15 Aug 2022 | 4.4800 | 4.4800 | 4.1100 | 4.1100 | 4.1100 | - |
| 12 Aug 2022 | 4.4950 | 4.4950 | 4.1100 | 4.1100 | 4.1100 | - |
| 11 Aug 2022 | 4.4150 | 4.4200 | 4.1550 | 4.1550 | 4.1550 | - |
| 10 Aug 2022 | 4.4450 | 4.4450 | 4.2550 | 4.2550 | 4.2550 | - |
| 09 Aug 2022 | 4.6450 | 4.7800 | 4.4100 | 4.7800 | 4.7800 | 450 |
| 08 Aug 2022 | 4.3000 | 5.1000 | 4.3000 | 4.8400 | 4.8400 | 457 |
| 05 Aug 2022 | 3.9600 | 3.9950 | 3.9600 | 3.9950 | 3.9950 | - |
| 04 Aug 2022 | 4.0300 | 4.2850 | 3.7200 | 3.9150 | 3.9150 | 614 |
| 03 Aug 2022 | 3.7600 | 4.1900 | 3.7600 | 3.8200 | 3.8200 | 250 |
| 02 Aug 2022 | 4.2200 | 4.2200 | 3.5650 | 3.5650 | 3.5650 | - |
| 01 Aug 2022 | 3.7350 | 5.0500 | 3.4800 | 3.9500 | 3.9500 | 3,870 |
| 29 Jul 2022 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | - |
| 28 Jul 2022 | 3.6750 | 3.6750 | 3.4000 | 3.4000 | 3.4000 | - |
| 27 Jul 2022 | 3.5950 | 3.9650 | 3.2600 | 3.2600 | 3.2600 | 215 |
| 26 Jul 2022 | 3.9400 | 3.9400 | 3.1500 | 3.1500 | 3.1500 | - |
| 25 Jul 2022 | 3.2100 | 3.2100 | 3.0600 | 3.0600 | 3.0600 | - |
| 22 Jul 2022 | 3.0700 | 3.2950 | 2.8600 | 3.2950 | 3.2950 | 132 |
| 21 Jul 2022 | 2.9950 | 2.9950 | 2.8100 | 2.9450 | 2.9450 | - |
| 20 Jul 2022 | 3.0200 | 3.3000 | 2.7650 | 3.3000 | 3.3000 | 30 |
| 19 Jul 2022 | 2.9800 | 2.9800 | 2.6900 | 2.6900 | 2.6900 | - |
| 18 Jul 2022 | 2.9150 | 2.9150 | 2.7050 | 2.7650 | 2.7650 | - |
| 15 Jul 2022 | 2.9050 | 2.9050 | 2.7150 | 2.7150 | 2.7150 | - |
| 14 Jul 2022 | 2.8550 | 2.9900 | 2.6450 | 2.9900 | 2.9900 | 244 |
| 13 Jul 2022 | 2.4000 | 2.8900 | 2.0050 | 2.7600 | 2.7600 | 4,596 |
| 12 Jul 2022 | 2.5800 | 2.5800 | 2.3550 | 2.3550 | 2.3550 | 900 |
| 11 Jul 2022 | 2.8700 | 2.8700 | 2.5150 | 2.5150 | 2.5150 | 4,920 |
| 08 Jul 2022 | 2.9950 | 2.9950 | 2.5150 | 2.5150 | 2.5150 | 1,788 |
| 07 Jul 2022 | 3.0450 | 3.0450 | 2.9000 | 2.9000 | 2.9000 | - |
| 06 Jul 2022 | 3.0000 | 3.0150 | 2.9800 | 2.9800 | 2.9800 | 1,392 |
| 05 Jul 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 04 Jul 2022 | 3.1100 | 3.1100 | 2.9000 | 2.9000 | 2.9000 | 220 |
| 01 Jul 2022 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 30 Jun 2022 | 3.0300 | 3.0300 | 2.9000 | 2.9000 | 2.9000 | 205 |
| 29 Jun 2022 | 3.1500 | 3.1500 | 2.9000 | 2.9000 | 2.9000 | - |
| 28 Jun 2022 | 3.1300 | 3.2250 | 2.9600 | 3.2250 | 3.2250 | 311 |
| 27 Jun 2022 | 2.8900 | 2.9100 | 2.7700 | 2.9100 | 2.9100 | - |
| 24 Jun 2022 | 2.4800 | 3.0000 | 2.4800 | 2.9800 | 2.9800 | 1,000 |
| 23 Jun 2022 | 2.4850 | 2.9250 | 2.3950 | 2.5300 | 2.5300 | 5,800 |
| 22 Jun 2022 | 3.4000 | 3.4000 | 2.3900 | 2.6500 | 2.6500 | 40,539 |
| 21 Jun 2022 | 7.0000 | 7.0600 | 3.4950 | 3.4950 | 3.4950 | 740 |
| 20 Jun 2022 | 6.8500 | 7.0500 | 6.8500 | 7.0500 | 7.0500 | - |
| 17 Jun 2022 | 7.5900 | 7.5900 | 7.0000 | 7.0000 | 7.0000 | - |
| 16 Jun 2022 | 6.7300 | 7.5400 | 6.7300 | 7.5400 | 7.5400 | 2,000 |
| 15 Jun 2022 | 7.1300 | 7.2700 | 6.9500 | 7.2700 | 7.2700 | - |
| 14 Jun 2022 | 7.1800 | 7.5200 | 6.8600 | 6.8600 | 6.8600 | 265 |
| 13 Jun 2022 | 7.7600 | 8.0000 | 7.5100 | 7.5100 | 7.5100 | 900 |
| 10 Jun 2022 | 8.7900 | 8.8400 | 8.4600 | 8.4600 | 8.4600 | 50 |
| 09 Jun 2022 | 8.7100 | 8.9000 | 8.7100 | 8.9000 | 8.9000 | - |
| 08 Jun 2022 | 8.5900 | 9.1400 | 8.5700 | 9.1400 | 9.1400 | 774 |
| 07 Jun 2022 | 9.0400 | 9.0500 | 8.8900 | 8.8900 | 8.8900 | - |
| 06 Jun 2022 | 8.9000 | 9.0800 | 8.9000 | 9.0800 | 9.0800 | - |
| 03 Jun 2022 | 8.9600 | 9.0000 | 8.9400 | 8.9400 | 8.9400 | - |
| 02 Jun 2022 | 8.8600 | 9.1000 | 8.8600 | 9.1000 | 9.1000 | - |
| 01 Jun 2022 | 9.5500 | 9.6700 | 9.1100 | 9.1100 | 9.1100 | - |
| 31 May 2022 | 9.5500 | 9.8900 | 9.5500 | 9.6600 | 9.6600 | 75 |
| 30 May 2022 | 8.8300 | 9.3400 | 8.8300 | 9.3400 | 9.3400 | - |
| 27 May 2022 | 8.7900 | 9.1000 | 8.7900 | 9.1000 | 9.1000 | - |
| 26 May 2022 | 8.7100 | 8.8900 | 8.7100 | 8.8800 | 8.8800 | 500 |
| 25 May 2022 | 8.8000 | 8.8900 | 8.8000 | 8.8000 | 8.8000 | - |
| 24 May 2022 | 8.7700 | 8.8000 | 8.7100 | 8.8000 | 8.8000 | - |
| 23 May 2022 | 8.6400 | 8.9500 | 8.6400 | 8.9500 | 8.9500 | - |
| 20 May 2022 | 8.7300 | 8.8200 | 8.7100 | 8.7100 | 8.7100 | - |
| 19 May 2022 | 8.6100 | 8.7300 | 8.6100 | 8.6200 | 8.6200 | - |
| 18 May 2022 | 8.7000 | 8.8900 | 8.6200 | 8.8900 | 8.8900 | 250 |
| 17 May 2022 | 8.8600 | 9.0400 | 8.8600 | 9.0400 | 9.0400 | - |
| 16 May 2022 | 9.4400 | 9.5100 | 9.0000 | 9.0000 | 9.0000 | - |
| 13 May 2022 | 9.0300 | 9.4800 | 9.0300 | 9.4100 | 9.4100 | - |
| 12 May 2022 | 9.9800 | 9.9800 | 8.8900 | 9.1000 | 9.1000 | 700 |
| 11 May 2022 | 12.3800 | 12.6000 | 10.5200 | 10.5200 | 10.5200 | 963 |
| 10 May 2022 | 12.2600 | 12.6000 | 12.2600 | 12.5800 | 12.5800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
