Advanced Blockchain AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.560	2.670	2.560	2.670	2.670	209
2025-08-12	2.730	2.730	2.730	2.730	2.730	3
2025-08-11	2.610	2.860	2.610	2.730	2.730	1,590
2025-08-08	2.710	2.740	2.710	2.720	2.720	2,689
2025-08-07	2.830	2.840	2.700	2.720	2.720	407
2025-08-06	2.720	2.830	2.700	2.700	2.700	3,487
2025-08-05	2.600	2.630	2.600	2.630	2.630	1,727
2025-08-04	2.550	2.690	2.550	2.620	2.620	466
2025-08-01	2.550	2.670	2.550	2.670	2.670	263
2025-07-31	2.650	2.710	2.600	2.640	2.640	6,843
2025-07-30	2.650	2.680	2.560	2.680	2.680	3,725
2025-07-29	2.670	2.680	2.610	2.650	2.650	3,005
2025-07-28	2.600	2.670	2.530	2.610	2.610	8,239
2025-07-25	2.560	2.600	2.520	2.600	2.600	8,686
2025-07-24	2.640	2.640	2.640	2.640	2.640	294
2025-07-23	2.650	2.650	2.650	2.650	2.650	294
2025-07-22	2.700	2.720	2.600	2.650	2.650	6,145
2025-07-21	2.790	2.790	2.790	2.790	2.790	2,164
2025-07-18	2.810	2.850	2.650	2.790	2.790	10,710
2025-07-17	2.990	2.990	2.840	2.870	2.870	1,931
2025-07-16	2.890	2.890	2.890	2.890	2.890	5,268
2025-07-15	3.000	3.000	2.860	2.890	2.890	5,090
2025-07-14	3.100	3.100	2.940	3.070	3.070	9,954
2025-07-11	3.070	3.070	2.940	3.030	3.030	1,173
2025-07-10	2.930	3.110	2.810	3.080	3.080	29,273
2025-07-09	2.740	3.030	2.730	2.880	2.880	24,822
2025-07-08	2.610	2.730	2.610	2.630	2.630	3,505
2025-07-07	2.700	2.710	2.560	2.630	2.630	4,018
2025-07-04	2.540	2.660	2.510	2.610	2.610	4,553
2025-07-03	2.390	2.640	2.390	2.620	2.620	11,769
2025-07-02	2.260	2.570	2.260	2.490	2.490	5,153
2025-07-01	2.300	2.300	2.300	2.300	2.300	6,434
2025-06-30	2.300	2.300	2.300	2.300	2.300	3,338
2025-06-27	2.260	2.300	2.260	2.300	2.300	229
2025-06-26	2.330	2.330	2.190	2.250	2.250	3,811
2025-06-25	2.330	2.330	2.190	2.240	2.240	1,724
2025-06-24	2.230	2.330	2.180	2.330	2.330	7,990
2025-06-23	2.420	2.420	1.955	2.120	2.120	55,054
2025-06-20	2.500	2.800	2.430	2.480	2.480	34,049
2025-06-19	2.210	2.690	2.200	2.440	2.440	36,750
2025-06-18	2.330	2.330	2.210	2.270	2.270	2,782
2025-06-17	2.290	2.450	2.210	2.270	2.270	17,249
2025-06-16	2.340	2.340	2.220	2.220	2.220	1,008
2025-06-13	2.110	2.240	2.110	2.240	2.240	9,687
2025-06-12	2.270	2.330	2.190	2.250	2.250	15,690
2025-06-11	2.110	2.340	2.060	2.290	2.290	17,380
2025-06-10	2.550	2.550	2.000	2.180	2.180	41,889
2025-06-09	2.720	2.720	2.720	2.720	2.720	6,876
2025-06-06	2.720	2.720	2.720	2.720	2.720	6,447
2025-06-05	2.720	2.720	2.720	2.720	2.720	11,345
2025-06-04	2.790	2.830	2.470	2.720	2.720	25,193
2025-06-03	2.780	2.880	2.680	2.790	2.790	5,455
2025-06-02	2.910	2.910	2.700	2.700	2.700	8,829
2025-05-30	2.840	2.840	2.810	2.810	2.810	3,350
2025-05-29	2.920	2.920	2.780	2.850	2.850	1,492
2025-05-28	2.860	2.940	2.770	2.850	2.850	13,925
2025-05-27	2.840	2.940	2.780	2.820	2.820	6,631
2025-05-26	2.900	2.900	2.860	2.900	2.900	10,379
2025-05-23	2.970	2.970	2.880	2.880	2.880	6,863
2025-05-22	3.040	3.060	2.900	2.940	2.940	12,770

← NewerPage 6 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.