Advanced Blockchain AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.990	2.990	2.990	2.990	2.990	270
2023-09-22	2.980	2.980	2.810	2.810	2.810	2,329
2023-09-21	3.060	3.060	3.060	3.060	3.060	0
2023-09-20	3.140	3.140	3.050	3.050	3.050	722
2023-09-19	3.030	3.080	3.000	3.070	3.070	6,419
2023-09-18	3.100	3.100	3.060	3.060	3.060	500
2023-09-15	2.980	3.130	2.900	3.080	3.080	16,706
2023-09-14	2.990	2.990	2.810	2.810	2.810	9,073
2023-09-13	3.000	3.080	2.980	3.020	3.020	4,858
2023-09-12	2.970	2.980	2.890	2.890	2.890	1,100
2023-09-11	2.990	2.990	2.810	2.810	2.810	1,393
2023-09-08	3.000	3.000	3.000	3.000	3.000	0
2023-09-07	3.000	3.010	2.990	3.000	3.000	9,218
2023-09-06	3.060	3.140	3.040	3.140	3.140	971
2023-09-05	3.230	3.230	3.230	3.230	3.230	0
2023-09-04	3.200	3.240	3.200	3.230	3.230	570
2023-09-01	3.260	3.260	3.180	3.190	3.190	4,262
2023-08-31	3.330	3.430	3.280	3.360	3.360	7,500
2023-08-30	3.150	3.460	3.080	3.320	3.320	16,847
2023-08-29	3.000	3.300	3.000	3.150	3.150	43,517
2023-08-28	3.000	3.000	3.000	3.000	3.000	6,637
2023-08-25	3.000	3.000	3.000	3.000	3.000	10,150
2023-08-24	2.990	3.000	2.870	3.000	3.000	2,364
2023-08-23	2.990	3.000	2.980	2.980	2.980	9,238
2023-08-22	2.830	3.000	2.830	2.890	2.890	14,713
2023-08-21	2.780	2.840	2.660	2.840	2.840	6,020
2023-08-18	2.900	2.970	2.800	2.880	2.880	8,678
2023-08-17	2.920	3.000	2.880	3.000	3.000	7,577
2023-08-16	3.050	3.050	3.050	3.050	3.050	0
2023-08-15	3.060	3.080	3.060	3.080	3.080	2,003
2023-08-14	2.890	3.100	2.890	3.040	3.040	3,530
2023-08-11	2.920	3.080	2.920	3.040	3.040	8,268
2023-08-10	2.880	2.990	2.820	2.990	2.990	9,120
2023-08-09	2.940	2.960	2.940	2.960	2.960	1,900
2023-08-08	2.800	2.870	2.800	2.870	2.870	10
2023-08-07	2.870	2.870	2.870	2.870	2.870	0
2023-08-04	2.930	2.930	2.770	2.800	2.800	7,596
2023-08-03	2.790	2.930	2.790	2.870	2.870	1,462
2023-08-02	2.820	2.860	2.740	2.790	2.790	5,207
2023-08-01	2.700	2.800	2.700	2.800	2.800	11,739
2023-07-31	2.880	2.880	2.740	2.740	2.740	14,276
2023-07-28	2.790	2.800	2.790	2.800	2.800	3,191
2023-07-27	2.790	2.800	2.790	2.800	2.800	3,300
2023-07-26	2.780	2.900	2.770	2.790	2.790	5,560
2023-07-25	2.980	2.990	2.980	2.980	2.980	215
2023-07-24	2.910	2.920	2.830	2.890	2.890	3,770
2023-07-21	3.100	3.100	2.780	3.030	3.030	23,169
2023-07-20	3.290	3.290	2.960	3.050	3.050	11,020
2023-07-19	3.320	3.370	3.110	3.250	3.250	4,714
2023-07-18	3.240	3.400	3.240	3.360	3.360	22,923
2023-07-17	3.600	3.600	3.160	3.280	3.280	10,009
2023-07-14	3.320	4.280	3.320	3.480	3.480	88,110
2023-07-13	2.950	3.340	2.950	3.270	3.270	24,079
2023-07-12	2.970	2.970	2.880	2.950	2.950	41,990
2023-07-11	2.860	2.950	2.860	2.870	2.870	1,775
2023-07-10	2.940	2.950	2.910	2.910	2.910	170
2023-07-07	2.750	2.810	2.750	2.810	2.810	1,000
2023-07-06	2.830	2.900	2.660	2.830	2.830	13,326
2023-07-05	2.930	2.930	2.850	2.880	2.880	550
2023-07-04	2.930	2.930	2.930	2.930	2.930	0

← NewerPage 14 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.