Advanced Blockchain AG (BWQ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 29 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 26 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 25 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 24 Apr 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| 23 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 22 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 19 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 18 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 17 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 16 Apr 2024 | 4.1200 | 4.1200 | 3.8300 | 3.8300 | 3.8300 | 600 |
| 15 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 12 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 11 Apr 2024 | 4.1200 | 4.1400 | 3.9300 | 4.1400 | 4.1400 | 7,953 |
| 10 Apr 2024 | 4.8600 | 4.8600 | 4.2100 | 4.2100 | 4.2100 | 200 |
| 09 Apr 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 08 Apr 2024 | 4.7700 | 4.8900 | 4.7700 | 4.8900 | 4.8900 | 327 |
| 05 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 04 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 03 Apr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 02 Apr 2024 | 4.9400 | 4.9400 | 4.7100 | 4.7100 | 4.7100 | 700 |
| 28 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 27 Mar 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 26 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 25 Mar 2024 | 5.0000 | 5.2600 | 5.0000 | 5.2600 | 5.2600 | 400 |
| 22 Mar 2024 | 5.2200 | 5.2200 | 4.9100 | 4.9100 | 4.9100 | 1,330 |
| 21 Mar 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 20 Mar 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 19 Mar 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 18 Mar 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 15 Mar 2024 | 5.5200 | 5.5400 | 5.4000 | 5.5400 | 5.5400 | 981 |
| 14 Mar 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 13 Mar 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 12 Mar 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| 11 Mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 08 Mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 07 Mar 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 06 Mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 05 Mar 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | - |
| 04 Mar 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| 01 Mar 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| 29 Feb 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 28 Feb 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 27 Feb 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 26 Feb 2024 | 4.9400 | 5.5200 | 4.9400 | 5.5200 | 5.5200 | 1,390 |
| 23 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 22 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| 21 Feb 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 20 Feb 2024 | 4.9100 | 5.0800 | 4.8200 | 4.8200 | 4.8200 | 992 |
| 19 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 16 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 15 Feb 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 14 Feb 2024 | 4.2100 | 4.4700 | 4.2100 | 4.4700 | 4.4700 | 1,118 |
| 13 Feb 2024 | 4.3900 | 4.6000 | 4.2100 | 4.2100 | 4.2100 | 700 |
| 12 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 09 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 08 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 07 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 06 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 05 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 02 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 01 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 31 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 30 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 29 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 26 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 25 Jan 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| 24 Jan 2024 | 4.0200 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 250 |
| 23 Jan 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 22 Jan 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 19 Jan 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 18 Jan 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 17 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 16 Jan 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 15 Jan 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 12 Jan 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 11 Jan 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 10 Jan 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 09 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 08 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 05 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 04 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 03 Jan 2024 | 5.2000 | 5.2000 | 4.5000 | 4.5000 | 4.5000 | 175 |
| 02 Jan 2024 | 4.7100 | 5.2600 | 4.7100 | 5.2600 | 5.2600 | 300 |
| 29 Dec 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 28 Dec 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 27 Dec 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 22 Dec 2023 | 4.5000 | 5.9800 | 4.5000 | 5.0600 | 5.0600 | 1,219 |
| 21 Dec 2023 | 3.3400 | 4.3000 | 3.3400 | 4.3000 | 4.3000 | 350 |
| 20 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 19 Dec 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 18 Dec 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 15 Dec 2023 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 14 Dec 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 13 Dec 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 12 Dec 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 11 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 08 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 07 Dec 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 06 Dec 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| *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.