UK markets close in 4 hours 19 minutes

Advanced Blockchain AG (BWQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.91500.0000 (0.00%)
As of 04:20PM CET. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20232.91002.97002.90002.90002.9000-
28 Nov 20232.96002.96002.95002.95002.9500-
27 Nov 20233.03003.03002.96002.96002.9600-
24 Nov 20233.04003.04002.99003.00003.00003,000
23 Nov 20233.01003.01003.00003.00003.0000-
22 Nov 20233.07003.07003.00003.00003.0000-
21 Nov 20233.07003.07003.04003.07003.0700-
20 Nov 20233.02003.02003.01003.01003.0100-
17 Nov 20232.97003.02002.97003.02003.0200-
16 Nov 20232.96002.99002.96002.99002.9900-
15 Nov 20232.90002.99002.90002.99002.9900-
14 Nov 20232.94002.99002.94002.99002.9900-
13 Nov 20232.81003.00002.81003.00003.0000-
10 Nov 20232.88002.88002.88002.88002.8800-
09 Nov 20232.95002.95002.95002.95002.9500-
08 Nov 20232.94002.94002.90002.94002.9400-
07 Nov 20232.93002.95002.90002.90002.9000-
06 Nov 20232.98002.98002.95002.95002.9500-
03 Nov 20232.90002.97002.90002.97002.9700-
02 Nov 20232.90002.94002.90002.94002.9400-
01 Nov 20232.79002.99002.77002.99002.9900-
31 Oct 20232.79002.81002.76002.81002.8100-
30 Oct 20232.60002.76002.60002.76002.76004,750
27 Oct 20232.73002.73002.72002.73002.7300-
26 Oct 20232.80002.80002.65002.65002.6500-
25 Oct 20232.84002.86002.84002.85002.8500-
24 Oct 20232.79002.92002.79002.86002.86001,000
23 Oct 20232.78002.83002.78002.81002.81002
20 Oct 20232.81002.82002.76002.82002.8200-
19 Oct 20232.79002.79002.77002.77002.7700-
18 Oct 20232.79002.79002.77002.79002.7900-
17 Oct 20232.80002.80002.77002.77002.7700-
16 Oct 20232.84002.87002.77002.77002.7700-
13 Oct 20232.87002.88002.76002.76002.7600-
12 Oct 20232.89002.89002.81002.86002.8600-
11 Oct 20232.92002.92002.83002.83002.8300-
10 Oct 20232.95002.95002.83002.83002.83001,000
09 Oct 20233.10003.11002.87002.87002.87002,070
06 Oct 20233.01003.11003.00003.10003.1000-
05 Oct 20232.94003.46002.85002.85002.8500600
04 Oct 20232.89003.03002.89002.98002.9800150
03 Oct 20232.92002.95002.92002.95002.9500-
02 Oct 20232.86002.95002.86002.95002.9500-
29 Sept 20232.92002.92002.86002.86002.8600-
28 Sept 20232.96002.96002.86002.86002.8600-
27 Sept 20232.93002.93002.86002.86002.8600-
26 Sept 20232.93002.93002.86002.93002.9300250
25 Sept 20232.99002.99002.91002.91002.9100-
22 Sept 20232.98002.99002.89002.91002.9100-
21 Sept 20232.90003.02002.90003.02003.0200200
20 Sept 20233.00003.10002.97002.97002.97001,090
19 Sept 20232.94003.03002.94003.00003.0000-
18 Sept 20233.00003.02003.00003.02003.0200-
15 Sept 20232.86003.01002.86003.01003.0100-
14 Sept 20232.82002.95002.82002.83002.8300-
13 Sept 20232.91002.91002.84002.89002.8900-
12 Sept 20232.89002.89002.83002.83002.8300-
11 Sept 20232.93002.93002.83002.83002.8300-
08 Sept 20232.82002.82002.80002.80002.8000-
07 Sept 20233.02003.02002.89002.89002.8900-
06 Sept 20233.00003.06003.00003.04003.0400-
05 Sept 20233.01003.07003.01003.07003.0700300
04 Sept 20233.01003.07003.01003.06003.0600-
01 Sept 20233.21003.27003.07003.07003.0700-
31 Aug 20233.20003.36003.20003.28003.2800200
30 Aug 20233.07003.40003.01003.21003.2100726
29 Aug 20232.98003.01002.91003.01003.0100-
28 Aug 20232.94003.00002.86002.91002.91001,000
25 Aug 20233.02003.02002.91002.95002.9500-
24 Aug 20233.01003.01002.87002.91002.91001,000
23 Aug 20232.83003.00002.83002.86002.86005,000
22 Aug 20232.73002.94002.73002.84002.840090
21 Aug 20232.66002.77002.66002.70002.7000-
18 Aug 20232.84002.88002.72002.72002.7200400
17 Aug 20232.99002.99002.86002.90002.9000125
16 Aug 20232.99002.99002.92002.94002.9400-
15 Aug 20233.00003.00002.94002.96002.9600-
14 Aug 20233.02003.02002.92003.00003.000075
11 Aug 20232.91003.00002.91002.97002.970010
10 Aug 20232.89002.92002.76002.92002.9200-
09 Aug 20232.86002.88002.79002.88002.8800-
08 Aug 20232.82002.82002.79002.80002.8000-
07 Aug 2023------
04 Aug 20232.82002.82002.77002.77002.7700-
03 Aug 20232.82002.82002.72002.76002.7600-
02 Aug 20232.74002.83002.70002.83002.830015
01 Aug 20232.67002.74002.58002.74002.7400-
31 Jul 20232.74002.74002.57002.57002.5700-
28 Jul 20232.77002.80002.65002.80002.8000-
27 Jul 20232.78002.78002.64002.65002.6500500
26 Jul 20232.85002.88002.77002.77002.7700-
25 Jul 20232.85002.95002.77002.82002.8200200
24 Jul 20233.02003.02002.82002.82002.8200500
21 Jul 20232.88003.11002.88002.96002.9600480
20 Jul 20233.17003.17002.95002.95002.9500-
19 Jul 20233.29003.36003.16003.16003.1600-
18 Jul 20233.26003.37002.83003.37003.3700-
17 Jul 20233.57003.57003.00003.00003.0000-
14 Jul 20233.28003.66003.19003.19003.1900500
13 Jul 20232.99003.22002.82003.22003.22001,639
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...