Advanced Blockchain AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	15.250	15.450	15.000	15.200	15.200	3,375
2022-02-03	14.700	15.450	14.700	15.100	15.100	1,762
2022-02-02	14.900	15.050	14.800	14.850	14.850	4,069
2022-02-01	14.500	15.200	14.000	15.100	15.100	24,716
2022-01-31	13.400	14.300	13.400	14.200	14.200	11,504
2022-01-28	13.200	13.250	13.000	13.050	13.050	6,257
2022-01-27	13.100	13.650	13.100	13.450	13.450	4,327
2022-01-26	13.450	13.650	13.300	13.600	13.600	3,473
2022-01-25	12.250	13.350	12.250	13.250	13.250	6,185
2022-01-24	13.800	14.000	11.750	12.150	12.150	27,100
2022-01-21	15.300	15.300	13.650	13.900	13.900	11,166
2022-01-20	14.650	15.300	14.650	15.300	15.300	1,712
2022-01-19	15.300	15.300	14.800	14.900	14.900	9,156
2022-01-18	15.700	15.750	15.050	15.150	15.150	3,499
2022-01-17	15.800	15.800	15.200	15.650	15.650	10,136
2022-01-14	14.200	16.050	14.200	15.950	15.950	25,371
2022-01-13	14.250	14.300	14.000	14.100	14.100	2,640
2022-01-12	14.300	14.300	14.150	14.250	14.250	2,795
2022-01-11	14.250	14.250	14.150	14.200	14.200	1,387
2022-01-10	14.400	14.900	14.200	14.500	14.500	6,577
2022-01-07	14.450	14.950	14.000	14.700	14.700	9,572
2022-01-06	14.300	14.500	14.050	14.200	14.200	2,787
2022-01-05	14.700	14.700	14.250	14.350	14.350	1,947
2022-01-04	14.600	14.700	14.400	14.500	14.500	2,330
2022-01-03	13.500	14.800	13.350	14.750	14.750	8,091
2021-12-30	13.400	13.700	13.300	13.300	13.300	2,780
2021-12-29	13.650	13.650	13.350	13.350	13.350	4,156
2021-12-28	13.650	13.950	13.650	13.650	13.650	3,484
2021-12-27	14.000	14.000	13.300	13.800	13.800	8,865
2021-12-23	14.250	14.250	13.800	13.850	13.850	3,351
2021-12-22	13.350	14.600	13.350	14.350	14.350	8,525
2021-12-21	13.150	13.800	13.150	13.600	13.600	2,608
2021-12-20	13.200	13.350	12.800	13.350	13.350	6,810
2021-12-17	13.550	13.700	13.400	13.550	13.550	3,354
2021-12-16	13.650	13.800	13.500	13.700	13.700	3,789
2021-12-15	13.750	14.000	13.500	13.650	13.650	8,358
2021-12-14	13.850	14.000	13.700	13.700	13.700	4,908
2021-12-13	14.400	14.400	13.900	14.050	14.050	3,026
2021-12-10	14.150	14.500	14.050	14.400	14.400	3,510
2021-12-09	14.250	14.250	13.750	14.100	14.100	1,519
2021-12-08	14.100	14.400	13.850	14.250	14.250	5,710
2021-12-07	13.500	13.500	13.500	13.500	13.500	0
2021-12-06	13.600	13.750	12.900	13.500	13.500	20,709
2021-12-03	14.550	14.550	14.100	14.250	14.250	3,458
2021-12-02	14.750	14.950	14.150	14.400	14.400	5,004
2021-12-01	14.500	15.200	14.150	15.100	15.100	5,307
2021-11-30	14.700	14.850	14.250	14.500	14.500	4,558
2021-11-29	13.550	14.600	13.550	14.600	14.600	6,120
2021-11-26	14.400	14.750	13.500	14.050	14.050	12,800
2021-11-25	14.450	15.000	14.450	14.850	14.850	3,048
2021-11-24	14.700	14.700	14.000	14.250	14.250	4,262
2021-11-23	14.600	15.000	13.950	14.600	14.600	8,124
2021-11-22	14.750	15.200	14.050	14.250	14.250	7,851
2021-11-19	15.400	15.450	14.550	14.550	14.550	5,897
2021-11-18	15.500	15.900	15.400	15.700	15.700	3,696
2021-11-17	15.800	15.800	15.400	15.600	15.600	3,245
2021-11-16	17.000	17.000	15.400	15.800	15.800	21,042
2021-11-15	16.950	17.250	16.900	17.250	17.250	6,036
2021-11-12	17.200	17.600	17.050	17.050	17.050	14,441
2021-11-11	16.700	17.200	16.700	17.200	17.200	5,926

← NewerPage 21 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.