Digihost Technology Inc (1NQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:46PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.2840 | 1.3060 | 1.2820 | 1.2940 | 1.2940 | - |
| 27 June 2024 | 1.1840 | 1.2180 | 1.1540 | 1.2180 | 1.2180 | - |
| 26 June 2024 | 1.2140 | 1.2160 | 1.1620 | 1.1660 | 1.1660 | 21 |
| 25 June 2024 | 1.1940 | 1.2220 | 1.1540 | 1.2200 | 1.2200 | - |
| 24 June 2024 | 1.1840 | 1.2060 | 1.1480 | 1.1480 | 1.1480 | - |
| 21 June 2024 | 1.2400 | 1.2440 | 1.2120 | 1.2120 | 1.2120 | - |
| 20 June 2024 | 1.2720 | 1.3200 | 1.2600 | 1.2840 | 1.2840 | 3,000 |
| 19 June 2024 | 1.3000 | 1.3040 | 1.2700 | 1.2700 | 1.2700 | - |
| 18 June 2024 | 1.2740 | 1.2920 | 1.2240 | 1.2880 | 1.2880 | - |
| 17 June 2024 | 1.2120 | 1.2440 | 1.1920 | 1.2000 | 1.2000 | 33 |
| 14 June 2024 | 1.3000 | 1.3560 | 1.2820 | 1.2900 | 1.2900 | 6,000 |
| 13 June 2024 | 1.2580 | 1.2680 | 1.2120 | 1.2600 | 1.2600 | - |
| 12 June 2024 | 1.1740 | 1.2580 | 1.1740 | 1.2580 | 1.2580 | 3,000 |
| 11 June 2024 | 1.1520 | 1.2040 | 1.1400 | 1.1680 | 1.1680 | - |
| 10 June 2024 | 1.1880 | 1.1880 | 1.1380 | 1.1500 | 1.1500 | - |
| 07 June 2024 | 1.1960 | 1.1960 | 1.1600 | 1.1600 | 1.1600 | - |
| 06 June 2024 | 1.1520 | 1.1980 | 1.1240 | 1.1980 | 1.1980 | 83 |
| 05 June 2024 | 1.1700 | 1.1720 | 1.0860 | 1.1040 | 1.1040 | - |
| 04 June 2024 | 1.1400 | 1.1440 | 1.1240 | 1.1240 | 1.1240 | - |
| 03 June 2024 | 1.1880 | 1.2020 | 1.1220 | 1.1260 | 1.1260 | - |
| 31 May 2024 | 1.1580 | 1.1640 | 1.1480 | 1.1520 | 1.1520 | - |
| 30 May 2024 | 1.1980 | 1.1980 | 1.1360 | 1.1420 | 1.1420 | - |
| 29 May 2024 | 1.1980 | 1.1980 | 1.1100 | 1.1600 | 1.1600 | - |
| 28 May 2024 | 1.1760 | 1.1860 | 1.1600 | 1.1640 | 1.1640 | - |
| 27 May 2024 | 1.1620 | 1.2980 | 1.1600 | 1.1920 | 1.1920 | 450 |
| 24 May 2024 | 1.2000 | 1.2040 | 1.1680 | 1.1980 | 1.1980 | - |
| 23 May 2024 | 1.2300 | 1.2420 | 1.1660 | 1.1680 | 1.1680 | - |
| 22 May 2024 | 1.2780 | 1.2820 | 1.1760 | 1.2440 | 1.2440 | - |
| 21 May 2024 | 1.2960 | 1.3000 | 1.2480 | 1.2480 | 1.2480 | - |
| 20 May 2024 | 1.2620 | 1.2680 | 1.2480 | 1.2680 | 1.2680 | - |
| 17 May 2024 | 1.2640 | 1.3280 | 1.2340 | 1.2540 | 1.2540 | - |
| 16 May 2024 | 1.2860 | 1.2960 | 1.2500 | 1.2820 | 1.2820 | - |
| 15 May 2024 | 1.2180 | 1.2620 | 1.1840 | 1.2600 | 1.2600 | - |
| 14 May 2024 | 1.2020 | 1.2660 | 1.1860 | 1.2020 | 1.2020 | - |
| 13 May 2024 | 1.1900 | 1.2440 | 1.1760 | 1.2080 | 1.2080 | - |
| 10 May 2024 | 1.2600 | 1.2720 | 1.2380 | 1.2380 | 1.2380 | - |
| 09 May 2024 | 1.2740 | 1.2820 | 1.2560 | 1.2820 | 1.2820 | 100 |
| 08 May 2024 | 1.3080 | 1.3440 | 1.2320 | 1.2800 | 1.2800 | - |
| 07 May 2024 | 1.4280 | 1.4420 | 1.3200 | 1.3200 | 1.3200 | - |
| 06 May 2024 | 1.4320 | 1.4560 | 1.3800 | 1.4480 | 1.4480 | - |
| 03 May 2024 | 1.3240 | 1.4200 | 1.2940 | 1.3800 | 1.3800 | - |
| 02 May 2024 | 1.1440 | 1.2760 | 1.1100 | 1.2760 | 1.2760 | - |
| 30 Apr 2024 | 1.2240 | 1.2240 | 1.1040 | 1.1040 | 1.1040 | - |
| 29 Apr 2024 | 1.1860 | 1.2380 | 1.1580 | 1.2140 | 1.2140 | - |
| 26 Apr 2024 | 1.2020 | 1.2480 | 1.1940 | 1.2480 | 1.2480 | - |
| 25 Apr 2024 | 1.2320 | 1.2340 | 1.1320 | 1.1540 | 1.1540 | - |
| 24 Apr 2024 | 1.2700 | 1.2700 | 1.1940 | 1.2060 | 1.2060 | - |
| 23 Apr 2024 | 1.2660 | 1.3100 | 1.2040 | 1.2680 | 1.2680 | - |
| 22 Apr 2024 | 1.1840 | 1.1980 | 1.1100 | 1.1980 | 1.1980 | - |
| 19 Apr 2024 | 1.1320 | 1.1880 | 1.0960 | 1.1360 | 1.1360 | - |
| 18 Apr 2024 | 1.1060 | 1.1700 | 1.0680 | 1.1700 | 1.1700 | - |
| 17 Apr 2024 | 1.0460 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | - |
| 16 Apr 2024 | 1.0960 | 1.1020 | 1.0400 | 1.0400 | 1.0400 | - |
| 15 Apr 2024 | 1.1040 | 1.1480 | 1.1040 | 1.1280 | 1.1280 | - |
| 12 Apr 2024 | 1.2380 | 1.2400 | 1.1380 | 1.1460 | 1.1460 | - |
| 11 Apr 2024 | 1.2520 | 1.2580 | 1.1980 | 1.2260 | 1.2260 | 830 |
| 10 Apr 2024 | 1.2660 | 1.2720 | 1.2160 | 1.2340 | 1.2340 | - |
| 09 Apr 2024 | 1.2280 | 1.2460 | 1.2060 | 1.2460 | 1.2460 | - |
| 08 Apr 2024 | 1.3120 | 1.3680 | 1.2480 | 1.2560 | 1.2560 | - |
| 05 Apr 2024 | 1.2940 | 1.2980 | 1.2440 | 1.2440 | 1.2440 | - |
| 04 Apr 2024 | 1.3580 | 1.3880 | 1.2560 | 1.3420 | 1.3420 | - |
| 03 Apr 2024 | 1.2780 | 1.2860 | 1.2380 | 1.2380 | 1.2380 | - |
| 02 Apr 2024 | 1.2880 | 1.2880 | 1.2700 | 1.2700 | 1.2700 | - |
| 28 Mar 2024 | 1.2540 | 1.2680 | 1.2080 | 1.2680 | 1.2680 | - |
| 27 Mar 2024 | 1.2240 | 1.2420 | 1.2240 | 1.2420 | 1.2420 | - |
| 26 Mar 2024 | 1.2200 | 1.2340 | 1.2080 | 1.2340 | 1.2340 | - |
| 25 Mar 2024 | 1.2740 | 1.2740 | 1.1820 | 1.2120 | 1.2120 | - |
| 22 Mar 2024 | 1.2900 | 1.2900 | 1.1860 | 1.2040 | 1.2040 | - |
| 21 Mar 2024 | 1.3240 | 1.3340 | 1.2220 | 1.2220 | 1.2220 | - |
| 20 Mar 2024 | 1.2060 | 1.3020 | 1.2060 | 1.2840 | 1.2840 | - |
| 19 Mar 2024 | 1.1900 | 1.2560 | 1.1080 | 1.2560 | 1.2560 | 334 |
| 18 Mar 2024 | 1.1780 | 1.2620 | 1.1040 | 1.2260 | 1.2260 | - |
| 15 Mar 2024 | 1.1520 | 1.1520 | 1.0740 | 1.1120 | 1.1120 | - |
| 14 Mar 2024 | 1.2480 | 1.2480 | 1.1740 | 1.1740 | 1.1740 | - |
| 13 Mar 2024 | 1.2620 | 1.2780 | 1.2060 | 1.2380 | 1.2380 | - |
| 12 Mar 2024 | 1.2640 | 1.2640 | 1.2300 | 1.2300 | 1.2300 | - |
| 11 Mar 2024 | 1.3500 | 1.3900 | 1.3020 | 1.3020 | 1.3020 | - |
| 08 Mar 2024 | 1.3500 | 1.4040 | 1.3260 | 1.3260 | 1.3260 | - |
| 07 Mar 2024 | 1.3780 | 1.4180 | 1.3260 | 1.3500 | 1.3500 | - |
| 06 Mar 2024 | 1.3720 | 1.3920 | 1.2900 | 1.2900 | 1.2900 | 166 |
| 05 Mar 2024 | 1.4060 | 1.4100 | 1.2760 | 1.2780 | 1.2780 | - |
| 04 Mar 2024 | 1.5020 | 1.5580 | 1.3820 | 1.4100 | 1.4100 | - |
| 01 Mar 2024 | 1.4560 | 1.5060 | 1.4340 | 1.4340 | 1.4340 | - |
| 29 Feb 2024 | 1.6600 | 1.6680 | 1.6420 | 1.6680 | 1.6680 | - |
| 28 Feb 2024 | 1.6860 | 1.7820 | 1.6860 | 1.7060 | 1.7060 | - |
| 27 Feb 2024 | 1.7140 | 1.8600 | 1.7120 | 1.7380 | 1.7380 | 5,000 |
| 26 Feb 2024 | 1.5000 | 1.5380 | 1.4760 | 1.5380 | 1.5380 | - |
| 23 Feb 2024 | 1.5360 | 1.5360 | 1.4560 | 1.4880 | 1.4880 | - |
| 22 Feb 2024 | 1.6200 | 1.6260 | 1.5740 | 1.5740 | 1.5740 | - |
| 21 Feb 2024 | 1.6240 | 1.6260 | 1.5760 | 1.5840 | 1.5840 | - |
| 20 Feb 2024 | 1.6960 | 1.7620 | 1.6460 | 1.6460 | 1.6460 | - |
| 19 Feb 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | - |
| 16 Feb 2024 | 1.7660 | 1.7940 | 1.6740 | 1.7240 | 1.7240 | - |
| 15 Feb 2024 | 1.8600 | 1.9900 | 1.7140 | 1.7560 | 1.7560 | 3,200 |
| 14 Feb 2024 | 1.7260 | 1.8560 | 1.7260 | 1.8560 | 1.8560 | - |
| 13 Feb 2024 | 1.8400 | 1.8400 | 1.7100 | 1.7100 | 1.7100 | - |
| 12 Feb 2024 | 1.9260 | 1.9800 | 1.8620 | 1.8620 | 1.8620 | - |
| 09 Feb 2024 | 1.8160 | 1.9040 | 1.8120 | 1.8160 | 1.8160 | 736 |
| 08 Feb 2024 | 1.5660 | 1.7880 | 1.5660 | 1.7880 | 1.7880 | - |
| 07 Feb 2024 | 1.5740 | 1.5880 | 1.4680 | 1.5360 | 1.5360 | - |
| *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.