UK markets open in 7 hours 52 minutes

QuickBit eu AB (publ) (QBT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1580-0.0130 (-7.60%)
At close: 08:47AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.15850.15850.15800.15800.15806,350
08 May 20240.15000.17100.15000.17100.171011,850
07 May 20240.15250.15600.15250.15600.1560-
06 May 20240.14300.14950.14300.14950.1495-
03 May 20240.14850.15150.14850.15150.1515-
02 May 20240.15150.15150.15150.15150.1515-
30 Apr 20240.14350.14550.14350.14550.1455-
29 Apr 20240.15150.15250.15150.15250.1525-
26 Apr 20240.14900.14900.14500.14500.1450-
25 Apr 20240.15000.15400.15000.15400.1540-
24 Apr 20240.14950.14950.14950.14950.1495-
23 Apr 20240.14550.14550.14550.14550.1455-
22 Apr 20240.14000.14000.14000.14000.1400-
19 Apr 20240.14250.14250.14250.14250.1425-
18 Apr 20240.13600.14400.13600.14400.1440-
17 Apr 20240.12850.13450.12850.13450.1345-
16 Apr 20240.13350.14000.13350.14000.1400-
15 Apr 20240.14000.16050.14000.16050.16053,500
12 Apr 20240.14850.14850.14450.14650.1465-
11 Apr 20240.15450.15450.15450.15450.1545-
10 Apr 20240.11850.15400.11850.15400.15406,500
09 Apr 20240.11800.12350.11800.12350.1235-
08 Apr 20240.11450.11450.11450.11450.1145-
05 Apr 20240.10650.10750.10650.10750.1075-
04 Apr 20240.10800.10800.10550.10550.1055-
03 Apr 20240.10450.11000.10450.11000.1100-
02 Apr 20240.09940.10500.09940.10500.1050-
28 Mar 20240.09950.10080.09950.10080.1008-
27 Mar 20240.09690.09700.09690.09700.0970-
26 Mar 20240.10160.10160.10080.10080.1008-
25 Mar 20240.07820.08940.07820.08940.0894-
22 Mar 20240.08130.08200.08130.08200.0820-
21 Mar 20240.07830.08550.07830.08550.0855-
20 Mar 20240.07540.07540.07540.07540.0754-
19 Mar 20240.07970.08390.07960.07960.0796-
18 Mar 20240.08280.08630.08280.08630.0863-
15 Mar 20240.09280.09280.09040.09100.0910-
14 Mar 20240.09220.09220.09220.09220.0922-
13 Mar 20240.09100.09500.09100.09260.0926-
12 Mar 20240.08520.08520.08520.08520.0852-
11 Mar 20240.09230.09840.09230.09840.0984-
08 Mar 20240.09390.09390.09390.09390.0939-
07 Mar 20240.09970.10220.09970.10220.1022-
06 Mar 20240.09010.09860.09010.09860.0986-
05 Mar 20240.09920.09920.09800.09800.0980-
04 Mar 20240.10540.10680.10540.10680.1068-
01 Mar 20240.11500.11500.11380.11380.1138-
29 Feb 20240.13400.13400.11200.11300.11301,750
28 Feb 20240.08710.12740.08710.11840.1184-
27 Feb 20240.08220.09100.08220.09100.0910-
26 Feb 20240.06660.06660.06660.06660.0666-
23 Feb 20240.05990.07120.05990.07120.0712-
22 Feb 20240.06680.06680.06550.06550.0655-
21 Feb 20240.07130.07690.06250.06250.0625-
20 Feb 20240.08360.08470.08360.08470.0847-
19 Feb 20240.08650.08650.08160.08160.0816-
16 Feb 20240.09600.09600.09600.09600.0960-
15 Feb 20240.10320.10320.09980.09980.0998-
14 Feb 20240.09840.09880.09840.09880.0988-
13 Feb 20240.10300.10300.09640.09640.0964-
12 Feb 20240.08570.09220.08570.09220.0922-
09 Feb 20240.07950.09340.07950.08840.0884-
08 Feb 20240.08020.08590.08020.08290.0829-
07 Feb 20240.07670.07670.07670.07670.0767-
06 Feb 20240.07360.08300.07360.07960.0796-
05 Feb 20240.08780.08780.08490.08490.0849-
02 Feb 20240.08680.08680.08680.08680.0868-
01 Feb 20240.09080.11560.08340.11560.1156300
31 Jan 20240.09920.09920.09600.09600.0960-
30 Jan 20240.09400.09640.09400.09640.0964-
29 Jan 20240.08940.09020.08940.09020.0902-
26 Jan 20240.08740.09600.08740.09600.0960-
25 Jan 20240.07810.07810.07810.07810.0781-
24 Jan 20240.08520.08520.08220.08220.0822-
23 Jan 20240.08120.08120.07870.07870.0787-
22 Jan 20240.09020.09020.08200.08200.0820-
19 Jan 20240.09180.09280.08590.08590.0859-
18 Jan 20240.08090.12800.08090.12800.12803,070
17 Jan 20240.09890.11980.09890.11980.11982,350
16 Jan 20240.10800.10860.10800.10860.1086-
15 Jan 20240.12100.12100.10180.10180.1018-
12 Jan 20240.13000.13000.13000.13000.1300-
11 Jan 20240.13360.14120.13360.14120.1412-
10 Jan 20240.11420.13460.11420.13460.1346-
09 Jan 20240.10880.11380.10880.11380.1138-
08 Jan 20240.10640.10640.10640.10640.1064-
05 Jan 20240.10540.10540.10540.10540.1054-
04 Jan 20240.10480.10480.10480.10480.1048-
03 Jan 20240.10460.10980.10460.10980.1098-
02 Jan 20240.09840.09840.09840.09840.0984-
29 Dec 20230.08300.11080.08300.11080.11081,000
28 Dec 20230.08930.08930.08930.08930.0893-
27 Dec 20230.08620.09260.08620.09260.0926-
22 Dec 20230.07650.07650.07650.07650.0765-
21 Dec 20230.07450.07450.07450.07450.0745-
20 Dec 20230.07130.07390.07130.07390.0739-
19 Dec 20230.06940.07620.06940.07620.0762-
18 Dec 20230.07810.07810.07810.07810.0781-
15 Dec 20230.09530.10840.08180.10840.10841,000
14 Dec 20230.08750.08750.08750.08750.0875-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...