Advanced Blockchain AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	2.620	2.720	2.620	2.720	2.720	2,974
2023-04-04	2.550	2.650	2.550	2.620	2.620	8,775
2023-04-03	2.690	2.700	2.600	2.610	2.610	7,327
2023-03-31	2.535	2.610	2.535	2.600	2.600	2,703
2023-03-30	2.600	2.600	2.600	2.600	2.600	0
2023-03-29	2.540	2.605	2.535	2.605	2.605	3,300
2023-03-28	2.585	2.720	2.585	2.630	2.630	3,863
2023-03-27	2.645	2.670	2.645	2.670	2.670	160
2023-03-24	2.705	2.705	2.630	2.630	2.630	2,710
2023-03-23	2.705	2.780	2.705	2.780	2.780	71
2023-03-22	2.760	2.805	2.760	2.805	2.805	1,124
2023-03-21	2.775	2.775	2.775	2.775	2.775	0
2023-03-20	2.800	2.895	2.605	2.800	2.800	5,041
2023-03-17	2.510	2.840	2.510	2.700	2.700	15,312
2023-03-16	2.695	2.700	2.560	2.580	2.580	226
2023-03-15	2.710	2.710	2.610	2.610	2.610	3,607
2023-03-14	2.745	2.745	2.600	2.680	2.680	5,484
2023-03-13	2.650	2.840	2.650	2.840	2.840	3,418
2023-03-10	2.710	2.710	2.500	2.625	2.625	16,579
2023-03-09	2.890	2.895	2.710	2.755	2.755	7,463
2023-03-08	2.810	2.950	2.800	2.850	2.850	6,320
2023-03-07	2.845	2.845	2.795	2.795	2.795	33
2023-03-06	2.800	2.800	2.750	2.750	2.750	140
2023-03-03	2.650	2.840	2.650	2.750	2.750	6,391
2023-03-02	2.750	2.750	2.500	2.600	2.600	12,194
2023-03-01	2.800	3.000	2.755	2.815	2.815	8,944
2023-02-28	2.700	2.750	2.700	2.750	2.750	1,863
2023-02-27	2.595	2.650	2.590	2.650	2.650	3,500
2023-02-24	2.790	2.790	2.595	2.685	2.685	5,901
2023-02-23	2.650	2.750	2.590	2.750	2.750	2,670
2023-02-22	2.710	2.720	2.600	2.720	2.720	3,735
2023-02-21	2.930	2.940	2.330	2.700	2.700	47,326
2023-02-20	3.015	3.020	2.930	2.930	2.930	14,171
2023-02-17	3.100	3.100	3.005	3.090	3.090	4,528
2023-02-16	3.075	3.150	3.075	3.135	3.135	9,994
2023-02-15	2.995	3.040	2.980	2.980	2.980	5,959
2023-02-14	2.995	2.995	2.920	2.940	2.940	1,810
2023-02-13	3.090	3.090	2.960	3.025	3.025	7,800
2023-02-10	3.020	3.060	3.015	3.060	3.060	1,569
2023-02-09	3.100	3.190	3.090	3.090	3.090	829
2023-02-08	3.140	3.140	3.085	3.085	3.085	4,230
2023-02-07	3.150	3.150	3.085	3.150	3.150	1,000
2023-02-06	3.300	3.300	3.120	3.120	3.120	5,938
2023-02-03	3.500	3.500	3.245	3.275	3.275	6,473
2023-02-02	3.100	3.380	3.100	3.360	3.360	18,413
2023-02-01	3.130	3.130	3.060	3.060	3.060	405
2023-01-31	3.135	3.140	3.005	3.070	3.070	3,791
2023-01-30	3.100	3.100	3.095	3.095	3.095	230
2023-01-27	3.105	3.105	3.105	3.105	3.105	0
2023-01-26	3.155	3.155	3.050	3.105	3.105	2,301
2023-01-25	3.100	3.100	3.100	3.100	3.100	3,768
2023-01-24	3.160	3.195	3.150	3.195	3.195	4,008
2023-01-23	3.295	3.400	3.200	3.200	3.200	5,058
2023-01-20	3.300	3.300	3.190	3.190	3.190	375
2023-01-19	3.280	3.280	3.080	3.165	3.165	4,438
2023-01-18	3.245	3.245	3.210	3.210	3.210	8,230
2023-01-17	3.385	3.385	3.230	3.345	3.345	12,561
2023-01-16	3.250	3.480	3.250	3.355	3.355	32,389
2023-01-13	3.240	3.300	3.220	3.245	3.245	12,241
2023-01-12	3.150	3.230	3.105	3.160	3.160	12,306

← NewerPage 16 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.