Advanced Blockchain AG (BWQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:20PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 3.2550 | 3.3100 | 3.2050 | 3.3100 | 3.3100 | 303 |
| 02 Feb 2023 | 3.0300 | 3.2500 | 3.0300 | 3.2500 | 3.2500 | - |
| 01 Feb 2023 | 2.9950 | 3.0900 | 2.9950 | 3.0250 | 3.0250 | 1,800 |
| 31 Jan 2023 | 3.0300 | 3.0300 | 3.0050 | 3.0050 | 3.0050 | - |
| 30 Jan 2023 | 3.0300 | 3.0750 | 3.0300 | 3.0750 | 3.0750 | - |
| 27 Jan 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 26 Jan 2023 | 3.0550 | 3.0550 | 3.0300 | 3.0300 | 3.0300 | - |
| 25 Jan 2023 | 3.1150 | 3.1200 | 3.0300 | 3.0300 | 3.0300 | - |
| 24 Jan 2023 | 3.1800 | 3.1800 | 3.1150 | 3.1150 | 3.1150 | - |
| 23 Jan 2023 | 3.1350 | 3.2050 | 3.1300 | 3.2050 | 3.2050 | - |
| 20 Jan 2023 | 3.0650 | 3.1550 | 3.0000 | 3.1200 | 3.1200 | 40 |
| 19 Jan 2023 | 3.1300 | 3.2300 | 3.0900 | 3.0900 | 3.0900 | - |
| 18 Jan 2023 | 3.1400 | 3.3850 | 3.1400 | 3.2450 | 3.2450 | 500 |
| 17 Jan 2023 | 3.2950 | 3.2950 | 3.2350 | 3.2450 | 3.2450 | 1,950 |
| 16 Jan 2023 | 3.1400 | 3.3950 | 3.1400 | 3.3950 | 3.3950 | 1,000 |
| 13 Jan 2023 | 3.1200 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | - |
| 12 Jan 2023 | 3.0100 | 3.0950 | 3.0100 | 3.0950 | 3.0950 | 980 |
| 11 Jan 2023 | 2.9800 | 2.9850 | 2.9650 | 2.9850 | 2.9850 | 100 |
| 10 Jan 2023 | 2.9150 | 3.0250 | 2.9150 | 3.0250 | 3.0250 | - |
| 09 Jan 2023 | 2.9350 | 2.9450 | 2.9150 | 2.9450 | 2.9450 | - |
| 06 Jan 2023 | 2.9150 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | - |
| 05 Jan 2023 | 2.9200 | 3.2900 | 2.8350 | 2.8850 | 2.8850 | 2,300 |
| 04 Jan 2023 | 2.9300 | 2.9300 | 2.8400 | 2.8400 | 2.8400 | - |
| 03 Jan 2023 | 2.9350 | 3.0350 | 2.9000 | 2.9000 | 2.9000 | - |
| 02 Jan 2023 | 2.9000 | 3.0800 | 2.9000 | 3.0500 | 3.0500 | - |
| 30 Dec 2022 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | - |
| 29 Dec 2022 | 2.9650 | 2.9650 | 2.8200 | 2.8200 | 2.8200 | - |
| 28 Dec 2022 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | - |
| 27 Dec 2022 | 2.9800 | 2.9800 | 2.9050 | 2.9250 | 2.9250 | - |
| 23 Dec 2022 | 2.9600 | 2.9650 | 2.9600 | 2.9650 | 2.9650 | - |
| 22 Dec 2022 | 2.9800 | 2.9800 | 2.9650 | 2.9650 | 2.9650 | - |
| 21 Dec 2022 | 2.9650 | 3.0000 | 2.9650 | 3.0000 | 3.0000 | 3,926 |
| 20 Dec 2022 | 2.9750 | 3.0350 | 2.9700 | 2.9800 | 2.9800 | 700 |
| 19 Dec 2022 | 2.9800 | 3.0100 | 2.9750 | 3.0000 | 3.0000 | - |
| 16 Dec 2022 | 3.0450 | 3.1250 | 3.0150 | 3.0850 | 3.0850 | 20 |
| 15 Dec 2022 | 3.0850 | 3.2000 | 3.0850 | 3.1950 | 3.1950 | 250 |
| 14 Dec 2022 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 13 Dec 2022 | 3.2000 | 3.2000 | 3.1350 | 3.2000 | 3.2000 | 750 |
| 12 Dec 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 09 Dec 2022 | 3.2600 | 3.2600 | 3.1050 | 3.1250 | 3.1250 | 500 |
| 08 Dec 2022 | 3.1450 | 3.2600 | 3.1250 | 3.2600 | 3.2600 | 48 |
| 07 Dec 2022 | 3.1800 | 3.2050 | 3.1550 | 3.1550 | 3.1550 | 50 |
| 06 Dec 2022 | 3.2000 | 3.2000 | 3.1550 | 3.1550 | 3.1550 | - |
| 05 Dec 2022 | 3.1750 | 3.1750 | 3.1500 | 3.1500 | 3.1500 | 566 |
| 02 Dec 2022 | 3.0350 | 3.1100 | 3.0350 | 3.0350 | 3.0350 | - |
| 01 Dec 2022 | 3.0750 | 3.1550 | 3.0750 | 3.1100 | 3.1100 | 634 |
| 30 Nov 2022 | 3.1400 | 3.1500 | 3.1150 | 3.1150 | 3.1150 | 1,800 |
| 29 Nov 2022 | 3.0400 | 3.1150 | 3.0400 | 3.1150 | 3.1150 | - |
| 28 Nov 2022 | 3.2250 | 3.2250 | 3.1450 | 3.1450 | 3.1450 | - |
| 25 Nov 2022 | 3.1700 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 520 |
| 24 Nov 2022 | 3.1450 | 3.1650 | 3.1450 | 3.1650 | 3.1650 | - |
| 23 Nov 2022 | 3.1450 | 3.1850 | 3.1450 | 3.1850 | 3.1850 | - |
| 22 Nov 2022 | 3.0900 | 3.1800 | 3.0900 | 3.1600 | 3.1600 | - |
| 21 Nov 2022 | 2.9350 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | - |
| 18 Nov 2022 | 2.8900 | 2.9650 | 2.8300 | 2.9650 | 2.9650 | 1,000 |
| 17 Nov 2022 | 2.8800 | 2.9300 | 2.8750 | 2.9300 | 2.9300 | - |
| 16 Nov 2022 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | - |
| 15 Nov 2022 | 2.9700 | 3.0700 | 2.9600 | 3.0000 | 3.0000 | 757 |
| 14 Nov 2022 | 2.8900 | 2.9800 | 2.8550 | 2.9800 | 2.9800 | - |
| 11 Nov 2022 | 3.0050 | 3.0050 | 2.8500 | 2.8500 | 2.8500 | - |
| 10 Nov 2022 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | - |
| 09 Nov 2022 | 3.1850 | 3.1850 | 3.0550 | 3.1000 | 3.1000 | - |
| 08 Nov 2022 | 3.3000 | 3.3050 | 3.1250 | 3.1250 | 3.1250 | - |
| 07 Nov 2022 | 3.1350 | 3.3550 | 3.1350 | 3.3550 | 3.3550 | - |
| 04 Nov 2022 | 3.2800 | 3.5400 | 3.2800 | 3.3000 | 3.3000 | 2,128 |
| 03 Nov 2022 | 3.2650 | 3.3050 | 3.2600 | 3.3050 | 3.3050 | - |
| 02 Nov 2022 | 3.4100 | 3.4550 | 3.2900 | 3.3000 | 3.3000 | 1,450 |
| 01 Nov 2022 | 3.1300 | 3.5000 | 3.1250 | 3.3000 | 3.3000 | 1,000 |
| 31 Oct 2022 | 3.1800 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 50 |
| 28 Oct 2022 | 3.0500 | 3.1800 | 3.0050 | 3.1800 | 3.1800 | - |
| 27 Oct 2022 | 3.1000 | 3.1000 | 2.9700 | 3.0050 | 3.0050 | - |
| 26 Oct 2022 | 2.8500 | 3.0000 | 2.8250 | 3.0000 | 3.0000 | - |
| 25 Oct 2022 | 2.7700 | 2.8400 | 2.7700 | 2.8250 | 2.8250 | - |
| 24 Oct 2022 | 2.8450 | 2.8600 | 2.8250 | 2.8600 | 2.8600 | - |
| 21 Oct 2022 | 2.8700 | 2.9300 | 2.8550 | 2.8550 | 2.8550 | - |
| 20 Oct 2022 | 2.9550 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | - |
| 19 Oct 2022 | 2.9950 | 2.9950 | 2.9550 | 2.9550 | 2.9550 | 1,170 |
| 18 Oct 2022 | 2.9450 | 2.9800 | 2.9450 | 2.9550 | 2.9550 | - |
| 17 Oct 2022 | 2.8750 | 2.9550 | 2.8350 | 2.9550 | 2.9550 | - |
| 14 Oct 2022 | 2.8450 | 2.9100 | 2.8350 | 2.8350 | 2.8350 | - |
| 13 Oct 2022 | 2.8500 | 2.9200 | 2.8500 | 2.9200 | 2.9200 | - |
| 12 Oct 2022 | 2.9200 | 2.9500 | 2.8500 | 2.8500 | 2.8500 | - |
| 11 Oct 2022 | 3.0850 | 3.1150 | 3.0000 | 3.1000 | 3.1000 | 2,300 |
| 10 Oct 2022 | 3.1050 | 3.1050 | 3.0200 | 3.0200 | 3.0200 | - |
| 07 Oct 2022 | 3.0850 | 3.0850 | 3.0700 | 3.0700 | 3.0700 | - |
| 06 Oct 2022 | 3.1000 | 3.1000 | 3.0850 | 3.0850 | 3.0850 | - |
| 05 Oct 2022 | 3.0500 | 3.1150 | 3.0350 | 3.0350 | 3.0350 | 5 |
| 04 Oct 2022 | 3.0150 | 3.2250 | 3.0150 | 3.2250 | 3.2250 | - |
| 03 Oct 2022 | 2.9750 | 3.1200 | 2.9750 | 3.1000 | 3.1000 | 500 |
| 30 Sept 2022 | 3.0100 | 3.2000 | 2.9750 | 3.0850 | 3.0850 | 400 |
| 29 Sept 2022 | 3.0350 | 3.0750 | 3.0350 | 3.0750 | 3.0750 | - |
| 28 Sept 2022 | 3.1450 | 3.1450 | 3.0750 | 3.0750 | 3.0750 | - |
| 27 Sept 2022 | 3.1500 | 3.1950 | 3.1500 | 3.1950 | 3.1950 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
