Advertisement
Advertisement
U.S. markets open in 3 hours 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

BlockchainK2 Corp (KRL2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.0760+0.0100 (+15.15%)
As of 08:11AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.07600.07600.07600.07600.07601,100
Dec 05, 20220.06600.06600.06600.06600.0660-
Dec 02, 20220.06900.07550.06900.07550.0755-
Dec 01, 20220.06700.07550.06700.07550.0755-
Nov 30, 20220.06600.07600.06600.07600.0760-
Nov 29, 20220.06700.07800.06700.07800.0780-
Nov 28, 20220.07600.07600.07600.07600.0760-
Nov 25, 20220.07800.07800.07300.07300.0730-
Nov 24, 20220.06700.06700.06700.06700.0670-
Nov 23, 20220.07800.07800.07500.07500.0750-
Nov 22, 20220.06800.07600.06800.07400.0740-
Nov 21, 20220.07500.07550.07500.07550.0755-
Nov 18, 20220.07500.07500.07500.07500.0750-
Nov 17, 20220.08200.08200.07900.07900.0790-
Nov 16, 20220.08600.08600.07750.07900.07901,100
Nov 15, 20220.06800.07550.06800.07550.0755-
Nov 14, 20220.06800.06800.06800.06800.0680-
Nov 11, 20220.07300.08200.07300.07800.0780-
Nov 10, 20220.07600.08250.07600.08250.0825-
Nov 09, 20220.07700.08300.07700.08300.0830-
Nov 08, 20220.08400.08400.08400.08400.0840-
Nov 07, 20220.08100.08100.08100.08100.0810-
Nov 04, 20220.07400.08200.07400.08150.0815-
Nov 03, 20220.08800.08800.07850.08400.0840-
Nov 02, 20220.08800.08800.08800.08800.0880-
Nov 01, 20220.08800.09600.08800.09600.0960-
Oct 31, 20220.08800.09450.08800.09450.0945-
Oct 28, 20220.08800.08800.08800.08800.0880-
Oct 27, 20220.08700.08700.08700.08700.0870-
Oct 26, 20220.08800.08800.08650.08650.0865-
Oct 25, 20220.09500.09900.09500.09900.0990-
Oct 24, 20220.09600.10740.09600.10640.1064-
Oct 21, 20220.09560.09560.09560.09560.0956-
Oct 20, 20220.09200.09200.09200.09200.0920-
Oct 19, 20220.10620.10620.10620.10620.1062-
Oct 18, 20220.11380.12000.10500.10500.1050-
Oct 17, 20220.08800.11140.08800.11100.1110-
Oct 14, 20220.08900.09250.08800.09250.092522,000
Oct 13, 20220.09990.10200.09990.10200.1020-
Oct 12, 20220.10740.10740.10740.10740.1074-
Oct 11, 20220.09980.09980.09980.09980.0998-
Oct 10, 20220.10000.10000.10000.10000.1000-
Oct 07, 20220.12160.12160.11000.11000.1100-
Oct 06, 20220.09570.09570.09570.09570.0957-
Oct 05, 20220.10660.10660.10660.10660.1066-
Oct 04, 20220.10740.10740.10300.10300.1030-
Oct 03, 20220.10280.10300.09800.10300.1030-
Sep 30, 20220.09200.09200.09200.09200.0920-
Sep 29, 20220.09380.09550.09380.09500.0950-
Sep 28, 20220.09000.10240.09000.09450.0945-
Sep 27, 20220.09000.09000.09000.09000.0900-
Sep 26, 20220.09460.09460.09460.09460.0946-
Sep 23, 20220.10120.10120.10120.10120.1012-
Sep 22, 20220.09730.10540.09730.10540.1054-
Sep 21, 20220.09690.09690.09450.09450.0945-
Sep 20, 20220.09340.09950.09340.09950.0995-
Sep 19, 20220.09340.09950.09340.09950.0995-
Sep 16, 20220.09380.10000.09380.10000.1000-
Sep 15, 20220.11360.11360.10000.10000.1000-
Sep 14, 20220.11340.11340.11340.10700.1070-
Sep 13, 20220.09440.10700.09440.09100.0910-
Sep 12, 20220.09100.09100.09100.09100.0910-
Sep 09, 20220.09100.09100.09100.09100.0910-
Sep 08, 20220.09090.10700.09090.10700.1070-
Sep 07, 20220.09140.10500.09140.10500.1050-
Sep 06, 20220.09130.09130.09130.09130.0913-
Sep 05, 20220.09340.09340.09340.09340.0934-
Sep 02, 20220.09260.10840.09260.10840.108414,000
Sep 01, 20220.10040.11940.09550.09550.09552,000
Aug 31, 20220.09460.09460.09460.09460.0946-
Aug 30, 20220.09180.12800.09180.10500.1050-
Aug 29, 20220.09200.09200.09140.09140.0914150
Aug 26, 20220.09260.09260.09260.09260.0926-
Aug 25, 20220.09240.09240.09240.09240.0924-
Aug 24, 20220.09200.11240.09200.11240.1124-
Aug 23, 20220.09220.10240.09220.10100.1010-
Aug 22, 20220.11060.11060.11060.11060.1106-
Aug 19, 20220.11040.11040.09950.09950.0995-
Aug 18, 20220.10600.11900.10600.11900.1190-
Aug 17, 20220.09130.09130.09130.09130.0913-
Aug 16, 20220.08720.09550.08720.09550.0955-
Aug 15, 20220.08720.08720.08720.08720.0872-
Aug 12, 20220.08300.08300.08300.08300.0830-
Aug 11, 20220.07940.07950.07940.07950.0795-
Aug 10, 20220.07530.07530.07530.07530.0753-
Aug 09, 20220.09090.09090.09090.09090.0909-
Aug 08, 20220.07160.07160.07160.07160.0716-
Aug 05, 20220.07500.07500.07500.07500.0750-
Aug 04, 20220.07620.08200.07620.08200.0820-
Aug 03, 20220.07980.08450.07980.08450.0845-
Aug 02, 20220.07510.07510.07510.07510.0751-
Aug 01, 20220.07580.07580.07580.07580.0758-
Jul 29, 20220.07570.07570.07570.07570.0757-
Jul 28, 20220.07580.07580.07580.07580.0758-
Jul 27, 20220.07620.07620.07620.07620.0762-
Jul 26, 20220.07570.08450.07570.08450.0845-
Jul 25, 20220.08750.10640.08750.08760.0876269
Jul 22, 20220.07560.08600.07560.08350.0835-
Jul 21, 20220.09820.09820.09820.09820.0982-
Jul 20, 20220.07530.09100.07530.09100.09108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement