U.S. Markets open in 1 hr 17 mins

Advanced Blockchain AG (BWQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.04000.0000 (0.00%)
As of 10:32AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20203.10003.10003.04003.04003.0400700
Oct 29, 20203.20003.20002.92003.04003.04001,878
Oct 28, 20203.42003.42003.26003.26003.26001,840
Oct 27, 20203.26003.40003.20003.38003.38004,400
Oct 26, 20203.48003.52003.28003.28003.28005,995
Oct 23, 20203.00003.30003.00003.30003.30005,975
Oct 22, 20202.80003.00002.80003.00003.00006,647
Oct 21, 20202.82002.82002.80002.80002.8000758
Oct 20, 20202.76002.76002.76002.76002.7600-
Oct 19, 20202.72002.78002.72002.78002.7800235
Oct 16, 20202.64002.64002.64002.64002.6400-
Oct 15, 20202.80002.80002.64002.64002.6400830
Oct 14, 20202.74002.82002.74002.82002.8200500
Oct 13, 20202.72002.80002.72002.74002.7400740
Oct 12, 20202.90002.90002.76002.76002.76003,250
Oct 09, 20202.76002.88002.76002.88002.8800900
Oct 08, 20202.76002.82002.76002.82002.820010
Oct 07, 20202.90002.90002.66002.76002.76001,997
Oct 06, 20202.68002.68002.68002.68002.6800-
Oct 05, 20202.72002.72002.72002.72002.7200-
Oct 02, 20202.62002.70002.62002.70002.7000230
Oct 01, 20202.62002.70002.62002.70002.7000500
Sep 30, 20202.78002.78002.78002.78002.7800-
Sep 29, 20202.74002.74002.72002.72002.72003,000
Sep 28, 20202.84002.84002.72002.72002.7200500
Sep 25, 20202.82002.84002.82002.82002.8200850
Sep 24, 20202.84002.96002.84002.96002.960050
Sep 23, 20202.90002.90002.90002.90002.9000-
Sep 22, 20203.12003.12003.12003.12003.1200140
Sep 21, 20203.10003.22003.10003.22003.2200250
Sep 18, 2020------
Sep 17, 20202.88003.02002.88003.02003.02001,350
Sep 16, 20203.30003.30003.06003.06003.06002,550
Sep 15, 20203.16003.16003.16003.16003.1600-
Sep 14, 20203.20003.20003.20003.20003.2000-
Sep 11, 20203.24003.24003.24003.24003.2400-
Sep 10, 20203.26003.26003.26003.26003.2600-
Sep 09, 20203.18003.18003.18003.18003.1800-
Sep 08, 20203.24003.30003.24003.30003.3000450
Sep 07, 20203.20003.20003.20003.20003.2000-
Sep 04, 20203.30003.34003.20003.34003.34001,790
Sep 03, 20203.38003.38003.38003.38003.38002,655
Sep 02, 20203.26003.26003.26003.26003.2600-
Sep 01, 20203.28003.28003.20003.22003.2200720
Aug 31, 20203.20003.36003.20003.36003.3600400
Aug 28, 20203.16003.26003.16003.20003.2000931
Aug 27, 20203.36003.36003.36003.36003.3600-
Aug 26, 20203.36003.36003.28003.36003.36002,270
Aug 25, 20203.18003.32003.18003.32003.3200160
Aug 24, 20203.38003.38003.28003.28003.2800300
Aug 21, 20203.28003.28003.16003.16003.16001,200
Aug 20, 20203.42003.42003.42003.42003.4200-
Aug 19, 20203.14003.42003.14003.42003.42002,308
Aug 18, 20203.20003.20003.14003.20003.2000970
Aug 17, 20203.04003.24003.04003.24003.24001,770
Aug 14, 20202.92002.98002.84002.98002.98002,012
Aug 13, 20202.88002.88002.76002.76002.7600530
Aug 12, 20202.78002.78002.78002.78002.7800-
Aug 11, 20202.76002.76002.76002.76002.7600-
Aug 10, 20202.74002.86002.74002.86002.8600150
Aug 07, 20202.76002.76002.76002.76002.7600-
Aug 06, 20202.76002.76002.76002.76002.7600500
Aug 05, 20202.80002.80002.80002.80002.8000351
Aug 04, 20202.78002.78002.78002.78002.7800-
Aug 03, 20202.78002.78002.70002.70002.70002,556
Jul 31, 20202.78002.88002.78002.82002.82001,205
Jul 30, 20202.82002.82002.82002.82002.8200300
Jul 29, 20202.80002.94002.80002.94002.94001,474
Jul 28, 20202.92002.92002.78002.80002.80002,050
Jul 27, 20203.06003.12003.06003.12003.1200631
Jul 24, 20202.94002.94002.94002.94002.9400-
Jul 23, 20202.96003.02002.96003.02003.0200800
Jul 22, 20202.98002.98002.98002.98002.9800-
Jul 21, 20203.10003.10003.10003.10003.1000160
Jul 20, 2020------
Jul 17, 20202.96002.96002.96002.96002.9600-
Jul 16, 20203.02003.08003.02003.08003.080020
Jul 15, 20202.98003.00002.82002.96002.9600940
Jul 14, 20203.04003.10002.94003.10003.10001,529
Jul 13, 20203.02003.12003.02003.12003.12001,220
Jul 10, 20202.98002.98002.98002.98002.9800-
Jul 09, 20203.10003.10003.10003.10003.10005
Jul 08, 20202.96003.06002.96003.06003.0600130
Jul 07, 20202.98003.06002.94002.94002.9400470
Jul 06, 20203.28003.32003.00003.00003.00002,838
Jul 03, 20203.14003.14003.14003.14003.1400-
Jul 02, 20202.96003.14002.96003.14003.1400346
Jul 01, 20202.96003.08002.96003.08003.080015
Jun 30, 20202.88003.00002.88002.94002.9400927
Jun 29, 20202.90003.08002.90003.00003.00004,000
Jun 26, 20203.20003.20002.92003.00003.00002,706
Jun 25, 20203.46003.46003.18003.18003.1800100
Jun 24, 20203.62003.62003.56003.56003.560066
Jun 23, 20203.62003.68003.56003.68003.6800510
Jun 22, 20203.40004.04003.40003.62003.62001,786
Jun 19, 20203.70003.70003.14003.40003.40001,450
Jun 18, 20203.90004.04003.74003.80003.8000703
Jun 17, 20203.96004.02003.96004.02004.0200100
Jun 16, 20203.64004.30003.64004.08004.08002,190
Jun 15, 20203.60003.86003.60003.86003.8600470
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...