Advanced Blockchain AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	12.960	13.740	12.960	13.180	13.180	3,070
2022-05-03	14.600	14.800	13.060	13.200	13.200	4,925
2022-05-02	14.600	14.980	14.300	14.560	14.560	3,483
2022-04-29	13.760	14.800	13.760	14.520	14.520	11,388
2022-04-28	13.560	14.160	13.560	13.900	13.900	5,102
2022-04-27	12.820	12.820	12.820	12.820	12.820	0
2022-04-26	12.820	12.820	12.820	12.820	12.820	0
2022-04-25	13.140	13.260	12.660	12.820	12.820	1,630
2022-04-22	13.140	13.140	13.140	13.140	13.140	0
2022-04-21	13.140	13.140	13.140	13.140	13.140	0
2022-04-20	13.180	13.200	13.120	13.140	13.140	1,507
2022-04-19	12.900	13.120	12.900	13.060	13.060	329
2022-04-14	13.000	13.180	13.000	13.060	13.060	1,766
2022-04-13	13.040	13.100	13.000	13.100	13.100	1,965
2022-04-12	13.020	13.360	13.020	13.120	13.120	1,162
2022-04-11	13.000	13.040	12.800	12.900	12.900	649
2022-04-08	13.500	13.500	12.700	12.940	12.940	7,440
2022-04-07	13.380	13.380	13.380	13.380	13.380	0
2022-04-06	13.400	13.460	13.260	13.400	13.400	1,301
2022-04-05	13.520	13.800	13.500	13.600	13.600	3,851
2022-04-04	13.500	13.660	13.500	13.520	13.520	1,630
2022-04-01	13.200	13.700	13.200	13.480	13.480	1,355
2022-03-31	13.700	14.000	13.200	13.400	13.400	9,508
2022-03-30	13.250	13.400	13.000	13.400	13.400	1,917
2022-03-29	13.100	13.350	13.050	13.150	13.150	4,359
2022-03-28	13.250	13.550	13.250	13.250	13.250	6,168
2022-03-25	13.350	13.450	13.350	13.400	13.400	1,047
2022-03-24	13.400	13.400	13.000	13.300	13.300	2,723
2022-03-23	13.650	13.650	13.400	13.400	13.400	1,108
2022-03-22	13.700	13.750	13.700	13.700	13.700	628
2022-03-21	13.500	13.550	13.500	13.550	13.550	1,132
2022-03-18	13.800	13.800	13.550	13.650	13.650	707
2022-03-17	13.650	13.700	13.650	13.700	13.700	250
2022-03-16	13.500	13.800	13.450	13.750	13.750	2,446
2022-03-15	13.300	13.300	13.100	13.150	13.150	2,157
2022-03-14	13.400	13.500	13.100	13.450	13.450	2,557
2022-03-11	13.450	14.050	13.400	13.600	13.600	5,483
2022-03-10	13.450	13.450	13.450	13.450	13.450	215
2022-03-09	12.500	13.900	12.500	13.600	13.600	4,879
2022-03-08	13.000	13.050	12.550	13.050	13.050	2,588
2022-03-07	13.000	13.050	12.500	13.050	13.050	2,020
2022-03-04	13.600	13.600	13.300	13.300	13.300	1,430
2022-03-03	13.500	14.600	13.450	14.000	14.000	11,853
2022-03-02	13.250	13.250	12.350	13.050	13.050	6,770
2022-03-01	13.050	13.050	12.150	12.950	12.950	8,345
2022-02-28	13.000	13.350	12.700	13.150	13.150	7,710
2022-02-25	12.950	13.500	12.600	13.450	13.450	8,914
2022-02-24	12.000	12.600	11.750	12.200	12.200	7,611
2022-02-23	13.250	13.250	12.800	12.900	12.900	2,218
2022-02-22	13.000	13.150	12.300	13.150	13.150	5,740
2022-02-21	13.900	13.900	13.000	13.300	13.300	6,094
2022-02-18	14.300	14.300	14.000	14.100	14.100	3,067
2022-02-17	14.700	14.700	14.300	14.450	14.450	1,553
2022-02-16	14.550	14.600	14.300	14.600	14.600	2,556
2022-02-15	14.400	14.750	14.400	14.750	14.750	2,414
2022-02-14	14.000	14.350	13.550	14.350	14.350	4,205
2022-02-11	14.450	14.600	13.900	14.550	14.550	5,047
2022-02-10	14.800	14.900	14.200	14.650	14.650	3,076
2022-02-09	15.000	15.000	14.500	14.900	14.900	2,130
2022-02-08	15.500	15.500	15.050	15.050	15.050	903

← NewerPage 20 of 22 · 1,281 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.