Advertisement
U.S. markets open in 8 hours 39 minutes

BlockchainK2 Corp (KRL2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.2480-0.0100 (-3.88%)
At close: 08:18AM CET
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.24800.24800.24800.24800.2480-
Mar 15, 20240.25800.25800.25800.25800.2580500
Mar 14, 20240.24600.24600.24600.24600.2460-
Mar 13, 20240.25000.25000.25000.25000.2500-
Mar 12, 20240.24600.25600.24600.25600.2560-
Mar 11, 20240.26200.26200.26200.26200.2620-
Mar 08, 20240.28400.28400.28400.28400.2840-
Mar 07, 20240.28000.28000.28000.28000.2800-
Mar 06, 20240.25200.26400.25200.26400.2640-
Mar 05, 20240.28000.28000.28000.28000.2800-
Mar 04, 20240.25000.30400.25000.30400.30403,000
Mar 01, 20240.28200.28800.28200.28800.28801,466
Feb 29, 20240.31800.31800.31800.31800.3180-
Feb 28, 20240.31000.38800.31000.35200.352020,897
Feb 27, 20240.28000.32000.25800.31000.310085,710
Feb 26, 20240.19300.25800.19300.25600.256025,500
Feb 23, 20240.16300.21400.16300.21400.21406,500
Feb 22, 20240.21200.23600.20000.20000.200010,600
Feb 21, 20240.24400.24400.20000.20000.200037,500
Feb 20, 20240.26400.26400.24400.24600.24601,000
Feb 19, 20240.26400.26400.26400.26400.26403,790
Feb 16, 20240.24400.29400.24400.25200.252025,078
Feb 15, 20240.20800.20800.20800.20800.2080-
Feb 14, 20240.14600.15700.14600.15700.1570-
Feb 13, 20240.13300.13300.13300.13300.1330-
Feb 12, 20240.12900.12900.11600.11600.1160-
Feb 09, 20240.11200.11200.11200.11200.1120-
Feb 08, 20240.11900.11900.11900.11900.1190-
Feb 07, 20240.11900.11900.11900.11900.1190-
Feb 06, 20240.10800.10800.10800.10800.1080-
Feb 05, 20240.10200.10200.10200.10200.10202,000
Feb 02, 20240.11500.11500.11500.11500.1150-
Feb 01, 20240.11200.13200.11200.13200.13202,634
Jan 31, 20240.09100.09100.09100.09100.0910-
Jan 30, 20240.10200.10200.10200.10200.1020-
Jan 29, 20240.08600.11000.08600.11000.110016,449
Jan 26, 20240.08600.08600.08600.08600.0860-
Jan 25, 20240.08600.08600.08600.08600.0860-
Jan 24, 20240.08600.08600.08600.08600.0860-
Jan 23, 20240.10400.10400.10400.10400.104020,000
Jan 22, 20240.09000.09000.09000.09000.0900-
Jan 19, 20240.09000.09000.09000.09000.0900-
Jan 18, 20240.08300.08300.08300.08300.0830-
Jan 17, 20240.08000.08000.08000.08000.0800-
Jan 16, 20240.08300.08300.08300.08300.0830-
Jan 15, 20240.09050.09050.09050.09050.0905-
Jan 12, 20240.09000.09050.09000.09050.0905-
Jan 11, 20240.09000.09000.09000.09000.0900-
Jan 10, 20240.13200.13200.09050.09050.090520,000
Jan 09, 20240.13200.13200.13200.13200.1320-
Jan 08, 20240.13200.13800.13200.13800.1380-
Jan 05, 20240.09800.09800.09800.09800.0980-
Jan 04, 20240.07400.07400.07400.07400.0740-
Jan 03, 20240.08000.08000.08000.08000.0800-
Jan 02, 20240.05600.05600.05600.05600.0560-
Dec 29, 20230.06600.06600.06600.06600.0660-
Dec 28, 20230.06000.06000.06000.06000.0600-
Dec 27, 20230.06300.06300.06300.06300.0630-
Dec 22, 20230.05600.05600.05600.05600.0560-
Dec 21, 20230.05300.05300.05300.05300.0530-
Dec 20, 20230.05600.05600.05600.05600.0560-
Dec 19, 20230.05600.05600.05600.05600.0560-
Dec 18, 20230.06700.06700.06700.06700.06705,000
Dec 15, 20230.06600.06600.06600.06600.0660-
Dec 14, 20230.06300.06950.06300.06950.0695-
Dec 13, 20230.06300.06300.06300.06300.0630-
Dec 12, 20230.08700.08700.08700.08700.0870-
Dec 11, 20230.08700.08700.08700.08700.0870-
Dec 08, 20230.08700.08700.08700.08700.0870-
Dec 07, 20230.08700.08700.08700.08700.0870-
Dec 06, 20230.08700.08700.08050.08050.0805-
Dec 05, 20230.08000.08000.08000.08000.0800-
Dec 04, 20230.08000.08000.08000.08000.0800-
Dec 01, 20230.06900.06900.06900.06900.0690-
Nov 30, 20230.07200.07200.07200.07200.0720-
Nov 29, 20230.07200.07200.07200.07200.0720-
Nov 28, 20230.07200.07200.07200.07200.0720-
Nov 27, 20230.07200.07200.07200.07200.0720-
Nov 24, 20230.07200.07200.07200.07200.0720-
Nov 23, 20230.07200.07200.07200.07200.0720-
Nov 22, 20230.07200.07200.07200.07200.0720-
Nov 21, 20230.05800.07200.05800.07200.0720-
Nov 20, 20230.06200.06200.06200.06200.0620-
Nov 17, 20230.06500.06500.06500.06500.0650-
Nov 16, 20230.07600.07600.06850.06850.0685-
Nov 15, 20230.06900.06900.06650.06650.0665-
Nov 14, 20230.07300.07300.07200.07200.0720-
Nov 13, 20230.07300.07300.07300.07300.0730-
Nov 10, 20230.07600.07600.07600.07600.0760-
Nov 09, 20230.07600.08650.07600.08650.0865-
Nov 08, 20230.07300.07950.07300.07950.0795-
Nov 07, 20230.07300.07300.07300.07300.0730-
Nov 06, 20230.07000.07000.07000.07000.0700-
Nov 03, 20230.07000.07000.07000.07000.0700-
Nov 02, 20230.06300.07750.06300.07750.0775-
Nov 01, 20230.05300.07050.05300.07050.0705-
Oct 31, 20230.05300.05300.05300.05300.0530-
Oct 30, 20230.05300.06350.05300.06350.0635-
Oct 27, 20230.05300.06000.05300.06000.0600-
Oct 26, 20230.05700.06050.05700.06050.0605-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...