Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BlockchainK2 Corp (KRL2.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.0851-0.0021 (-2.41%)
At close: 08:30PM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.08710.08900.08510.08510.0851-
Dec 01, 20220.08750.08900.08720.08720.0872-
Nov 30, 20220.08950.08950.08750.08750.0875-
Nov 29, 20220.08200.08940.08200.08930.0893-
Nov 28, 20220.09240.09240.08730.08730.0873-
Nov 25, 20220.09000.09000.08410.08410.0841-
Nov 24, 20220.08200.08660.08200.08660.0866-
Nov 23, 20220.09060.09060.08600.08600.0860-
Nov 22, 20220.08240.08650.08240.08450.0845-
Nov 21, 20220.08700.08700.08450.08450.0845-
Nov 18, 20220.08700.08860.08700.08860.0886-
Nov 17, 20220.09400.09400.08880.09060.0906-
Nov 16, 20220.09810.09810.08700.08860.0886-
Nov 15, 20220.08270.09050.08020.08960.0896-
Nov 14, 20220.08280.09410.08280.08650.0865-
Nov 11, 20220.08500.10080.08500.08950.0895-
Nov 10, 20220.08840.10160.08840.09220.0922-
Nov 09, 20220.08860.10240.08700.08700.0870-
Nov 08, 20220.09120.10020.09090.10020.1002-
Nov 07, 20220.09320.11720.09090.09090.0909-
Nov 04, 20220.09310.09310.09150.09150.0915-
Nov 03, 20220.09480.09480.09300.09300.0930-
Nov 02, 20220.10600.10780.09300.09830.0983-
Nov 01, 20220.10800.10800.10580.10580.1058-
Oct 31, 20220.09430.10800.09430.10800.1080-
Oct 28, 20220.09990.09990.09420.09420.0942-
Oct 27, 20220.09880.09880.09600.09600.0960-
Oct 26, 20220.09970.10120.09970.10120.1012-
Oct 25, 20220.10700.10900.10140.10140.1014-
Oct 24, 20220.10780.11700.10780.11660.1166-
Oct 21, 20220.10760.11940.10760.11940.1194-
Oct 20, 20220.10400.11940.10400.11720.1172-
Oct 19, 20220.11820.11820.10780.10780.1078-
Oct 18, 20220.12600.13140.10900.10900.1090-
Oct 17, 20220.10020.12100.10020.12100.1210-
Oct 14, 20220.10040.10560.09440.10560.1056-
Oct 13, 20220.11200.11320.10800.11000.1100-
Oct 12, 20220.11940.12140.10640.10640.1064-
Oct 11, 20220.11180.13460.11180.12900.1290-
Oct 10, 20220.11220.11220.11220.11220.1122-
Oct 07, 20220.13380.13380.11580.11580.1158-
Oct 06, 20220.10780.11720.10780.11720.1172-
Oct 05, 20220.11860.11860.10800.10800.1080-
Oct 04, 20220.11960.11960.11140.11140.1114-
Oct 03, 20220.11480.11480.11240.11240.1124-
Sep 30, 20220.10420.11360.09890.10720.1072-
Sep 29, 20220.10580.10580.09870.09870.0987-
Sep 28, 20220.10260.11240.10260.10560.1056-
Sep 27, 20220.10240.11020.10240.11020.1102-
Sep 26, 20220.10660.11020.10660.10840.1084-
Sep 23, 20220.11340.11340.10980.11040.1104-
Sep 22, 20220.10940.11480.10380.10380.1038-
Sep 21, 20220.10900.10900.10380.10380.1038-
Sep 20, 20220.10540.11120.10540.10700.1070-
Sep 19, 20220.10540.10920.10540.10920.1092-
Sep 16, 20220.10580.10960.10580.10960.1096-
Sep 15, 20220.12560.12560.11000.11000.1100-
Sep 14, 20220.12560.12560.11060.11240.1124-
Sep 13, 20220.10640.11660.10640.11260.1126-
Sep 12, 20220.10280.12800.10280.12620.1262-
Sep 09, 20220.10300.11860.10280.11860.1186-
Sep 08, 20220.10300.11660.10280.11660.1166-
Sep 07, 20220.10360.11500.10340.11460.1146-
Sep 06, 20220.10340.11760.10340.11740.1174-
Sep 05, 20220.10540.10540.10360.10360.1036-
Sep 02, 20220.10500.11860.10480.11840.1184-
Sep 01, 20220.11260.11260.10460.10480.1048-
Aug 31, 20220.10680.13380.10680.12360.1236-
Aug 30, 20220.10380.13820.10380.11640.1164-
Aug 29, 20220.10400.10400.10360.10360.1036-
Aug 26, 20220.10460.12140.10440.11960.1196-
Aug 25, 20220.10440.12220.10440.11840.1184-
Aug 24, 20220.10460.12220.10460.11580.1158-
Aug 23, 20220.10440.11200.10440.11020.1102-
Aug 22, 20220.12280.12320.10960.11000.1100-
Aug 19, 20220.12260.12260.10920.11120.1112-
Aug 18, 20220.11800.12840.11480.12840.1284-
Aug 17, 20220.10340.12380.10300.12380.1238-
Aug 16, 20220.09920.10500.09710.10500.1050-
Aug 15, 20220.09920.09920.09660.09710.0971-
Aug 12, 20220.09510.09540.09330.09540.0954-
Aug 11, 20220.09140.09140.08920.09130.0913-
Aug 10, 20220.08740.09120.08710.08930.0893-
Aug 09, 20220.10300.10300.08740.08750.0875-
Aug 08, 20220.08370.09530.08370.09530.0953-
Aug 05, 20220.08740.09110.08550.08550.0855-
Aug 04, 20220.08820.09170.08800.09120.0912-
Aug 03, 20220.09190.09580.09170.09400.0940-
Aug 02, 20220.08710.09140.08710.08800.0880-
Aug 01, 20220.08800.08800.08730.08730.0873-
Jul 29, 20220.08800.09400.08780.09380.0938-
Jul 28, 20220.09240.09610.09240.09390.0939-
Jul 27, 20220.08820.09400.08820.09370.0937-
Jul 26, 20220.08780.09590.08780.09010.0901-
Jul 25, 20220.08730.09710.08720.09710.0971-
Jul 22, 20220.08760.09560.08760.09310.0931-
Jul 21, 20220.11020.11040.09710.09710.0971-
Jul 20, 20220.08730.10100.08730.09730.0973-
Jul 19, 20220.08370.09860.08280.09860.0986-
Jul 18, 20220.09150.09730.09110.09690.0969-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement