UK markets closed

Advanced Blockchain AG (BWQ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.91500.0000 (0.00%)
At close: 04:20PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.25503.31003.20503.31003.3100303
02 Feb 20233.03003.25003.03003.25003.2500-
01 Feb 20232.99503.09002.99503.02503.02501,800
31 Jan 20233.03003.03003.00503.00503.0050-
30 Jan 20233.03003.07503.03003.07503.0750-
27 Jan 20233.03003.03003.03003.03003.0300-
26 Jan 20233.05503.05503.03003.03003.0300-
25 Jan 20233.11503.12003.03003.03003.0300-
24 Jan 20233.18003.18003.11503.11503.1150-
23 Jan 20233.13503.20503.13003.20503.2050-
20 Jan 20233.06503.15503.00003.12003.120040
19 Jan 20233.13003.23003.09003.09003.0900-
18 Jan 20233.14003.38503.14003.24503.2450500
17 Jan 20233.29503.29503.23503.24503.24501,950
16 Jan 20233.14003.39503.14003.39503.39501,000
13 Jan 20233.12003.25003.12003.20003.2000-
12 Jan 20233.01003.09503.01003.09503.0950980
11 Jan 20232.98002.98502.96502.98502.9850100
10 Jan 20232.91503.02502.91503.02503.0250-
09 Jan 20232.93502.94502.91502.94502.9450-
06 Jan 20232.91502.92002.90002.92002.9200-
05 Jan 20232.92003.29002.83502.88502.88502,300
04 Jan 20232.93002.93002.84002.84002.8400-
03 Jan 20232.93503.03502.90002.90002.9000-
02 Jan 20232.90003.08002.90003.05003.0500-
30 Dec 20222.94002.94002.90002.90002.9000-
29 Dec 20222.96502.96502.82002.82002.8200-
28 Dec 20222.92502.92502.92502.92502.9250-
27 Dec 20222.98002.98002.90502.92502.9250-
23 Dec 20222.96002.96502.96002.96502.9650-
22 Dec 20222.98002.98002.96502.96502.9650-
21 Dec 20222.96503.00002.96503.00003.00003,926
20 Dec 20222.97503.03502.97002.98002.9800700
19 Dec 20222.98003.01002.97503.00003.0000-
16 Dec 20223.04503.12503.01503.08503.085020
15 Dec 20223.08503.20003.08503.19503.1950250
14 Dec 20223.12503.12503.12503.12503.1250-
13 Dec 20223.20003.20003.13503.20003.2000750
12 Dec 20223.20003.20003.20003.20003.2000-
09 Dec 20223.26003.26003.10503.12503.1250500
08 Dec 20223.14503.26003.12503.26003.260048
07 Dec 20223.18003.20503.15503.15503.155050
06 Dec 20223.20003.20003.15503.15503.1550-
05 Dec 20223.17503.17503.15003.15003.1500566
02 Dec 20223.03503.11003.03503.03503.0350-
01 Dec 20223.07503.15503.07503.11003.1100634
30 Nov 20223.14003.15003.11503.11503.11501,800
29 Nov 20223.04003.11503.04003.11503.1150-
28 Nov 20223.22503.22503.14503.14503.1450-
25 Nov 20223.17003.32003.16003.17003.1700520
24 Nov 20223.14503.16503.14503.16503.1650-
23 Nov 20223.14503.18503.14503.18503.1850-
22 Nov 20223.09003.18003.09003.16003.1600-
21 Nov 20222.93503.00002.93003.00003.0000-
18 Nov 20222.89002.96502.83002.96502.96501,000
17 Nov 20222.88002.93002.87502.93002.9300-
16 Nov 20223.00003.00002.90002.90002.9000-
15 Nov 20222.97003.07002.96003.00003.0000757
14 Nov 20222.89002.98002.85502.98002.9800-
11 Nov 20223.00503.00502.85002.85002.8500-
10 Nov 20223.12003.12003.00003.00003.0000-
09 Nov 20223.18503.18503.05503.10003.1000-
08 Nov 20223.30003.30503.12503.12503.1250-
07 Nov 20223.13503.35503.13503.35503.3550-
04 Nov 20223.28003.54003.28003.30003.30002,128
03 Nov 20223.26503.30503.26003.30503.3050-
02 Nov 20223.41003.45503.29003.30003.30001,450
01 Nov 20223.13003.50003.12503.30003.30001,000
31 Oct 20223.18003.25003.13003.13003.130050
28 Oct 20223.05003.18003.00503.18003.1800-
27 Oct 20223.10003.10002.97003.00503.0050-
26 Oct 20222.85003.00002.82503.00003.0000-
25 Oct 20222.77002.84002.77002.82502.8250-
24 Oct 20222.84502.86002.82502.86002.8600-
21 Oct 20222.87002.93002.85502.85502.8550-
20 Oct 20222.95503.00002.93002.93002.9300-
19 Oct 20222.99502.99502.95502.95502.95501,170
18 Oct 20222.94502.98002.94502.95502.9550-
17 Oct 20222.87502.95502.83502.95502.9550-
14 Oct 20222.84502.91002.83502.83502.8350-
13 Oct 20222.85002.92002.85002.92002.9200-
12 Oct 20222.92002.95002.85002.85002.8500-
11 Oct 20223.08503.11503.00003.10003.10002,300
10 Oct 20223.10503.10503.02003.02003.0200-
07 Oct 20223.08503.08503.07003.07003.0700-
06 Oct 20223.10003.10003.08503.08503.0850-
05 Oct 20223.05003.11503.03503.03503.03505
04 Oct 20223.01503.22503.01503.22503.2250-
03 Oct 20222.97503.12002.97503.10003.1000500
30 Sept 20223.01003.20002.97503.08503.0850400
29 Sept 20223.03503.07503.03503.07503.0750-
28 Sept 20223.14503.14503.07503.07503.0750-
27 Sept 20223.15003.19503.15003.19503.1950-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...