Digihost Technology Inc. (1NQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 4,000 |
| 02 May 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 30 Apr 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 29 Apr 2024 | 1.2260 | 1.2280 | 1.2200 | 1.2200 | 1.2200 | 4,000 |
| 26 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 25 Apr 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 24 Apr 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | - |
| 23 Apr 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 22 Apr 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 19 Apr 2024 | 1.1440 | 1.1440 | 1.1040 | 1.1040 | 1.1040 | - |
| 18 Apr 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 17 Apr 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| 16 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 Apr 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 12 Apr 2024 | 1.2040 | 1.2080 | 1.2040 | 1.2080 | 1.2080 | - |
| 11 Apr 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 10 Apr 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 09 Apr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Apr 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| 05 Apr 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 04 Apr 2024 | 1.3700 | 1.3700 | 1.3580 | 1.3580 | 1.3580 | - |
| 03 Apr 2024 | 1.3320 | 1.3320 | 1.2680 | 1.2680 | 1.2680 | - |
| 02 Apr 2024 | 1.2720 | 1.2720 | 1.2420 | 1.2420 | 1.2420 | - |
| 28 Mar 2024 | 1.2060 | 1.2560 | 1.2060 | 1.2560 | 1.2560 | - |
| 27 Mar 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 26 Mar 2024 | 1.2140 | 1.2440 | 1.2140 | 1.2440 | 1.2440 | - |
| 25 Mar 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
| 22 Mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 21 Mar 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 20 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 19 Mar 2024 | 1.1720 | 1.1720 | 1.1580 | 1.1580 | 1.1580 | - |
| 18 Mar 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 15 Mar 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 14 Mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 100 |
| 13 Mar 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 12 Mar 2024 | 1.1880 | 1.3400 | 1.1880 | 1.3400 | 1.3400 | 4,941 |
| 11 Mar 2024 | 1.3520 | 1.3520 | 1.2520 | 1.2520 | 1.2520 | 1,750 |
| 08 Mar 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 07 Mar 2024 | 1.3440 | 1.3460 | 1.3440 | 1.3460 | 1.3460 | - |
| 06 Mar 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 05 Mar 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 04 Mar 2024 | 1.4980 | 1.4980 | 1.4900 | 1.4900 | 1.4900 | - |
| 01 Mar 2024 | 1.4480 | 1.6240 | 1.4480 | 1.6240 | 1.6240 | 3,300 |
| 29 Feb 2024 | 1.5460 | 1.5480 | 1.5460 | 1.5480 | 1.5480 | 100 |
| 28 Feb 2024 | 1.6680 | 1.8700 | 1.6680 | 1.8700 | 1.8700 | 900 |
| 27 Feb 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 26 Feb 2024 | 1.4800 | 1.4860 | 1.4800 | 1.4860 | 1.4860 | - |
| 23 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 22 Feb 2024 | 1.5920 | 1.7080 | 1.5920 | 1.7080 | 1.7080 | 200 |
| 21 Feb 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 20 Feb 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 19 Feb 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 16 Feb 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 15 Feb 2024 | 1.8500 | 1.8500 | 1.6980 | 1.6980 | 1.6980 | - |
| 14 Feb 2024 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | 1.6680 | - |
| 13 Feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 12 Feb 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 09 Feb 2024 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | 1.7960 | - |
| 08 Feb 2024 | 1.5920 | 1.6980 | 1.5920 | 1.6980 | 1.6980 | 3,600 |
| 07 Feb 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 06 Feb 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| 05 Feb 2024 | 1.5060 | 1.8040 | 1.5060 | 1.8040 | 1.8040 | 1,350 |
| 02 Feb 2024 | 1.5500 | 1.6680 | 1.5500 | 1.6680 | 1.6680 | 1,200 |
| 01 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 31 Jan 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 30 Jan 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | - |
| 29 Jan 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | - |
| 26 Jan 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 25 Jan 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 24 Jan 2024 | 1.2380 | 1.2380 | 1.2360 | 1.2360 | 1.2360 | - |
| 23 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 22 Jan 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
| 19 Jan 2024 | 1.2280 | 1.2460 | 1.2280 | 1.2460 | 1.2460 | - |
| 18 Jan 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| 17 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 16 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 15 Jan 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 12 Jan 2024 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 11 Jan 2024 | 1.6580 | 1.9000 | 1.6580 | 1.7020 | 1.7020 | 1,000 |
| 10 Jan 2024 | 1.7580 | 1.7580 | 1.6200 | 1.6200 | 1.6200 | - |
| 09 Jan 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | - |
| 08 Jan 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 05 Jan 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 04 Jan 2024 | 1.9520 | 2.1450 | 1.9520 | 2.0750 | 2.0750 | 1,000 |
| 03 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 02 Jan 2024 | 2.0150 | 2.0500 | 2.0150 | 2.0500 | 2.0500 | 300 |
| 29 Dec 2023 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 28 Dec 2023 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 27 Dec 2023 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 22 Dec 2023 | 1.4180 | 1.4860 | 1.4180 | 1.4860 | 1.4860 | 400 |
| 21 Dec 2023 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | 1.4120 | - |
| 20 Dec 2023 | 1.3940 | 1.5640 | 1.3940 | 1.5640 | 1.5640 | 800 |
| 19 Dec 2023 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 18 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 15 Dec 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 14 Dec 2023 | 1.0140 | 1.0680 | 1.0140 | 1.0620 | 1.0620 | 400 |
| 13 Dec 2023 | 1.0720 | 1.1920 | 1.0720 | 1.1920 | 1.1920 | 300 |
| 12 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 11 Dec 2023 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 08 Dec 2023 | 1.3220 | 1.4000 | 1.3220 | 1.4000 | 1.4000 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.