UK markets close in 4 hours 2 minutes

Advanced Blockchain AG (BWQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.91500.0000 (0.00%)
As of 05:20PM CEST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20223.10503.10503.08003.08003.0800-
23 Sept 20223.31503.45003.10003.10003.1000-
22 Sept 20223.30503.44503.20503.44503.4450-
21 Sept 20223.30003.42503.30003.42503.4250-
20 Sept 20223.34503.37003.30003.30003.3000-
19 Sept 20223.49503.49503.36503.36503.3650-
16 Sept 20223.47503.66003.47503.49003.4900-
15 Sept 20223.60003.60003.47503.47503.4750-
14 Sept 20223.66003.73003.59503.75003.7500-
13 Sept 20223.79503.79503.44003.66003.6600-
12 Sept 20223.78003.78003.78003.78003.7800-
09 Sept 20223.61503.78003.58003.78003.7800-
08 Sept 20223.61503.61503.48003.48003.4800-
07 Sept 20223.70503.70503.40003.40003.4000-
06 Sept 20223.65003.89003.58003.89003.8900150
05 Sept 20223.33003.33003.16503.27003.2700-
02 Sept 20223.39503.41003.16003.16003.1600100
01 Sept 20223.42003.42003.40003.40003.4000-
31 Aug 20223.54003.54003.40003.40003.4000-
30 Aug 20223.77503.77503.48003.48003.4800-
29 Aug 20223.79503.79503.55003.55003.5500-
26 Aug 20223.91003.91003.56503.56503.5650-
25 Aug 20223.78503.86003.55503.86003.8600-
24 Aug 20223.56503.56503.40003.55003.5500-
23 Aug 20223.60503.60503.40003.40003.4000-
22 Aug 20223.70003.84003.40003.40003.4000200
19 Aug 20224.35504.35503.40503.40503.40501,070
18 Aug 20224.82004.82004.06004.06004.06001,570
17 Aug 20224.57504.92004.40004.40504.4050300
16 Aug 20224.62004.62004.10504.40004.4000-
15 Aug 20224.48004.48004.11004.11004.1100-
12 Aug 20224.49504.49504.11004.11004.1100-
11 Aug 20224.41504.42004.15504.15504.1550-
10 Aug 20224.44504.44504.25504.25504.2550-
09 Aug 20224.64504.78004.41004.78004.7800450
08 Aug 20224.30005.10004.30004.84004.8400457
05 Aug 20223.96003.99503.96003.99503.9950-
04 Aug 20224.03004.28503.72003.91503.9150614
03 Aug 20223.76004.19003.76003.82003.8200250
02 Aug 20224.22004.22003.56503.56503.5650-
01 Aug 20223.73505.05003.48003.95003.95003,870
29 Jul 20223.47003.47003.40003.40003.4000-
28 Jul 20223.67503.67503.40003.40003.4000-
27 Jul 20223.59503.96503.26003.26003.2600215
26 Jul 20223.94003.94003.15003.15003.1500-
25 Jul 20223.21003.21003.06003.06003.0600-
22 Jul 20223.07003.29502.86003.29503.2950132
21 Jul 20222.99502.99502.81002.94502.9450-
20 Jul 20223.02003.30002.76503.30003.300030
19 Jul 20222.98002.98002.69002.69002.6900-
18 Jul 20222.91502.91502.70502.76502.7650-
15 Jul 20222.90502.90502.71502.71502.7150-
14 Jul 20222.85502.99002.64502.99002.9900244
13 Jul 20222.40002.89002.00502.76002.76004,596
12 Jul 20222.58002.58002.35502.35502.3550900
11 Jul 20222.87002.87002.51502.51502.51504,920
08 Jul 20222.99502.99502.51502.51502.51501,788
07 Jul 20223.04503.04502.90002.90002.9000-
06 Jul 20223.00003.01502.98002.98002.98001,392
05 Jul 20223.00003.00003.00003.00003.0000-
04 Jul 20223.11003.11002.90002.90002.9000220
01 Jul 20223.03003.03003.03003.03003.0300-
30 Jun 20223.03003.03002.90002.90002.9000205
29 Jun 20223.15003.15002.90002.90002.9000-
28 Jun 20223.13003.22502.96003.22503.2250311
27 Jun 20222.89002.91002.77002.91002.9100-
24 Jun 20222.48003.00002.48002.98002.98001,000
23 Jun 20222.48502.92502.39502.53002.53005,800
22 Jun 20223.40003.40002.39002.65002.650040,539
21 Jun 20227.00007.06003.49503.49503.4950740
20 Jun 20226.85007.05006.85007.05007.0500-
17 Jun 20227.59007.59007.00007.00007.0000-
16 Jun 20226.73007.54006.73007.54007.54002,000
15 Jun 20227.13007.27006.95007.27007.2700-
14 Jun 20227.18007.52006.86006.86006.8600265
13 Jun 20227.76008.00007.51007.51007.5100900
10 Jun 20228.79008.84008.46008.46008.460050
09 Jun 20228.71008.90008.71008.90008.9000-
08 Jun 20228.59009.14008.57009.14009.1400774
07 Jun 20229.04009.05008.89008.89008.8900-
06 Jun 20228.90009.08008.90009.08009.0800-
03 Jun 20228.96009.00008.94008.94008.9400-
02 Jun 20228.86009.10008.86009.10009.1000-
01 Jun 20229.55009.67009.11009.11009.1100-
31 May 20229.55009.89009.55009.66009.660075
30 May 20228.83009.34008.83009.34009.3400-
27 May 20228.79009.10008.79009.10009.1000-
26 May 20228.71008.89008.71008.88008.8800500
25 May 20228.80008.89008.80008.80008.8000-
24 May 20228.77008.80008.71008.80008.8000-
23 May 20228.64008.95008.64008.95008.9500-
20 May 20228.73008.82008.71008.71008.7100-
19 May 20228.61008.73008.61008.62008.6200-
18 May 20228.70008.89008.62008.89008.8900250
17 May 20228.86009.04008.86009.04009.0400-
16 May 20229.44009.51009.00009.00009.0000-
13 May 20229.03009.48009.03009.41009.4100-
12 May 20229.98009.98008.89009.10009.1000700
11 May 202212.380012.600010.520010.520010.5200963
10 May 202212.260012.600012.260012.580012.5800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...