Advanced Blockchain AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.000	3.100	3.000	3.100	3.100	5,137
2023-12-14	3.050	3.080	2.960	3.080	3.080	1,390
2023-12-13	3.150	3.150	3.080	3.080	3.080	130
2023-12-12	3.200	3.200	3.000	3.100	3.100	3,550
2023-12-11	3.180	3.190	3.090	3.090	3.090	7,367
2023-12-08	3.200	3.310	3.200	3.310	3.310	110
2023-12-07	3.310	3.310	3.240	3.290	3.290	3,307
2023-12-06	3.160	3.350	3.160	3.310	3.310	14,179
2023-12-05	3.560	3.560	3.150	3.230	3.230	44,884
2023-12-04	3.100	3.650	3.000	3.650	3.650	46,881
2023-12-01	2.900	3.100	2.900	3.060	3.060	21,030
2023-11-30	2.930	2.960	2.930	2.960	2.960	500
2023-11-29	2.990	2.990	2.960	2.960	2.960	3,000
2023-11-28	3.030	3.030	2.940	2.940	2.940	1,728
2023-11-27	3.030	3.030	2.990	2.990	2.990	1,800
2023-11-24	3.130	3.130	2.980	2.990	2.990	7,725
2023-11-23	3.110	3.130	3.070	3.070	3.070	9,000
2023-11-22	3.090	3.090	3.000	3.050	3.050	1,001
2023-11-21	3.060	3.160	3.060	3.160	3.160	16,050
2023-11-20	3.060	3.160	3.030	3.030	3.030	5,535
2023-11-17	3.060	3.060	3.060	3.060	3.060	0
2023-11-16	2.980	3.020	2.980	3.020	3.020	53
2023-11-15	3.020	3.020	3.020	3.020	3.020	0
2023-11-14	3.060	3.060	3.060	3.060	3.060	0
2023-11-13	2.880	3.040	2.880	3.040	3.040	12,726
2023-11-10	2.950	3.010	2.950	3.010	3.010	7,000
2023-11-09	3.020	3.110	2.980	2.990	2.990	31,535
2023-11-08	2.990	3.010	2.990	2.990	2.990	4,750
2023-11-07	3.020	3.020	2.960	2.960	2.960	2,826
2023-11-06	2.970	3.060	2.950	3.060	3.060	2,450
2023-11-03	3.000	3.060	3.000	3.060	3.060	1,499
2023-11-02	3.170	3.170	3.000	3.000	3.000	9,000
2023-11-01	2.860	3.060	2.860	3.060	3.060	11,362
2023-10-31	2.860	2.860	2.860	2.860	2.860	0
2023-10-30	2.710	2.850	2.710	2.800	2.800	1,900
2023-10-27	2.790	2.790	2.790	2.790	2.790	0
2023-10-26	2.840	2.840	2.700	2.790	2.790	1,875
2023-10-25	2.850	2.900	2.850	2.900	2.900	2,746
2023-10-24	2.890	2.960	2.880	2.950	2.950	32,538
2023-10-23	2.850	2.850	2.770	2.850	2.850	548
2023-10-20	2.840	2.900	2.800	2.900	2.900	5,208
2023-10-19	2.780	2.790	2.780	2.780	2.780	3,982
2023-10-18	2.790	2.820	2.790	2.820	2.820	6
2023-10-17	2.770	2.850	2.770	2.810	2.810	2,010
2023-10-16	2.900	2.900	2.810	2.810	2.810	2,548
2023-10-13	2.810	2.980	2.810	2.980	2.980	980
2023-10-12	2.960	2.960	2.870	2.910	2.910	3,766
2023-10-11	2.990	2.990	2.890	2.890	2.890	307
2023-10-10	3.100	3.100	2.900	2.900	2.900	1,510
2023-10-09	3.290	3.290	2.970	2.990	2.990	14,175
2023-10-06	3.280	3.280	3.140	3.280	3.280	1,080
2023-10-05	3.120	3.500	3.120	3.290	3.290	18,782
2023-10-04	3.000	3.070	3.000	3.070	3.070	226
2023-10-03	3.090	3.100	3.020	3.020	3.020	10,000
2023-10-02	2.850	3.100	2.850	3.020	3.020	13,550
2023-09-29	3.030	3.030	2.850	2.990	2.990	2,002
2023-09-28	2.980	2.980	2.980	2.980	2.980	0
2023-09-27	2.990	3.030	2.860	2.990	2.990	2,935
2023-09-26	2.990	2.990	2.920	2.990	2.990	1,618
2023-09-25	2.990	2.990	2.990	2.990	2.990	270

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.