Advanced Blockchain AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	3.200	3.200	2.860	2.860	2.860	25,347
2023-06-30	2.800	3.350	2.800	3.110	3.110	40,607
2023-06-29	2.890	2.890	2.800	2.810	2.810	3,592
2023-06-28	2.840	2.840	2.840	2.840	2.840	0
2023-06-27	2.800	2.990	2.780	2.840	2.840	6,073
2023-06-26	2.720	2.730	2.630	2.670	2.670	1,114
2023-06-23	2.520	2.800	2.520	2.660	2.660	11,690
2023-06-22	2.530	2.530	2.470	2.500	2.500	800
2023-06-21	2.450	2.520	2.450	2.520	2.520	4,462
2023-06-20	2.580	2.580	2.480	2.500	2.500	1,674
2023-06-19	2.450	2.490	2.450	2.480	2.480	1,580
2023-06-16	2.520	2.520	2.490	2.490	2.490	130
2023-06-15	2.510	2.510	2.510	2.510	2.510	0
2023-06-14	2.540	2.540	2.540	2.540	2.540	0
2023-06-13	2.640	2.640	2.520	2.540	2.540	5,800
2023-06-12	2.500	2.580	2.500	2.580	2.580	270
2023-06-09	2.520	2.590	2.520	2.590	2.590	1,550
2023-06-08	2.650	2.650	2.650	2.650	2.650	0
2023-06-07	2.680	2.680	2.650	2.680	2.680	2,791
2023-06-06	2.690	2.690	2.690	2.690	2.690	0
2023-06-05	2.710	2.710	2.710	2.710	2.710	0
2023-06-02	2.750	2.750	2.730	2.730	2.730	400
2023-06-01	2.730	2.730	2.730	2.730	2.730	0
2023-05-31	2.720	2.750	2.670	2.750	2.750	2,732
2023-05-30	2.670	2.790	2.670	2.790	2.790	30
2023-05-29	2.790	2.830	2.750	2.830	2.830	6,027
2023-05-26	2.690	2.790	2.670	2.790	2.790	3,036
2023-05-25	2.860	2.860	2.800	2.800	2.800	10
2023-05-24	2.850	2.850	2.620	2.800	2.800	1,850
2023-05-23	2.810	2.830	2.800	2.830	2.830	2,068
2023-05-22	2.980	2.980	2.980	2.980	2.980	0
2023-05-19	2.970	2.970	2.970	2.970	2.970	20
2023-05-18	2.860	2.930	2.810	2.930	2.930	1,918
2023-05-17	2.990	3.000	2.990	3.000	3.000	0
2023-05-16	2.990	2.990	2.950	2.990	2.990	5,900
2023-05-15	3.000	3.050	2.990	3.050	3.050	485
2023-05-12	2.990	2.990	2.990	2.990	2.990	0
2023-05-11	2.990	2.990	2.990	2.990	2.990	2,402
2023-05-10	3.090	3.090	3.090	3.090	3.090	0
2023-05-09	2.950	3.140	2.950	3.140	3.140	2,056
2023-05-08	3.180	3.180	3.040	3.070	3.070	3,781
2023-05-05	3.250	3.300	3.240	3.240	3.240	7,218
2023-05-04	3.240	3.350	3.190	3.230	3.230	13,884
2023-05-03	3.000	3.330	2.960	3.330	3.330	20,300
2023-05-02	3.100	3.110	3.010	3.100	3.100	4,872
2023-04-28	3.010	3.080	3.000	3.080	3.080	3,713
2023-04-27	3.010	3.060	3.010	3.060	3.060	537
2023-04-26	3.020	3.080	2.980	3.060	3.060	3,927
2023-04-25	3.050	3.050	2.910	2.950	2.950	9,662
2023-04-24	3.110	3.240	3.110	3.170	3.170	4,916
2023-04-21	3.120	3.120	3.020	3.070	3.070	7,602
2023-04-20	2.990	3.060	2.960	3.060	3.060	11,094
2023-04-19	3.050	3.140	3.020	3.070	3.070	8,094
2023-04-18	2.810	3.090	2.810	3.090	3.090	15,450
2023-04-17	2.900	2.900	2.750	2.750	2.750	2,711
2023-04-14	2.760	3.060	2.760	2.920	2.920	26,478
2023-04-13	2.600	2.780	2.510	2.760	2.760	12,261
2023-04-12	2.880	2.880	2.670	2.670	2.670	21,571
2023-04-11	2.680	2.960	2.680	2.890	2.890	13,404
2023-04-06	2.720	2.720	2.720	2.720	2.720	0

← NewerPage 15 of 22 · 1,280 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.