Australia markets closed

HIVE Blockchain Technologies Ltd. (HBF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.80000.0000 (0.00%)
As of 07:52PM CEST. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20224.12004.12004.12004.12004.1200-
28 Sept 20223.86004.10003.86004.10004.1000525
27 Sept 20223.84003.92003.84003.92003.9200400
26 Sept 20223.82003.82003.82003.82003.8200-
23 Sept 20224.00004.00003.84003.84003.84003,575
22 Sept 20224.20004.24004.18004.18004.18003,555
21 Sept 20224.08004.08004.08004.08004.0800-
20 Sept 20224.24004.24004.20004.20004.2000300
19 Sept 20224.16004.16004.00004.02004.0200374
16 Sept 20224.44004.44004.32004.32004.320045
15 Sept 20224.52004.58004.52004.52004.5200821
14 Sept 20224.46004.50004.46004.50004.50003,000
13 Sept 20225.05005.10004.50004.50004.50003,316
12 Sept 20225.05005.05005.05005.05005.050025
09 Sept 20224.62004.62004.62004.62004.6200-
08 Sept 20224.28004.50004.28004.50004.5000740
07 Sept 20224.24004.26004.22004.26004.2600173
06 Sept 20224.72004.80004.40004.40004.4000501
05 Sept 20224.76004.84004.76004.80004.8000451
02 Sept 20224.80004.90004.80004.90004.900062
01 Sept 20225.00005.00004.70004.88004.88002,526
31 Aug 20224.82005.10004.82004.96004.96006,718
30 Aug 20224.82005.05004.70004.70004.7000372
29 Aug 20224.24004.46004.12004.44004.44005,275
26 Aug 20224.86004.88004.50004.50004.50002,750
25 Aug 20225.15005.15005.15005.15005.150079
24 Aug 20225.45005.45005.05005.10005.10006,111
23 Aug 20225.00005.35005.00005.30005.30003,505
22 Aug 20225.35005.35004.90004.98004.98008,906
19 Aug 20226.05006.10005.25005.25005.25001,466
18 Aug 20226.05006.15006.05006.15006.15003,025
17 Aug 20226.50006.75005.90006.15006.150010,775
16 Aug 20227.10007.10006.70006.75006.75003,551
15 Aug 20227.00007.10006.90006.90006.90006,168
12 Aug 20226.05006.65006.05006.65006.65003,920
11 Aug 20226.05006.55006.05006.15006.15003,655
10 Aug 20225.35005.80005.10005.80005.800011,816
09 Aug 20225.35005.35005.35005.35005.35002,015
08 Aug 20224.94005.30004.94005.30005.30002,137
05 Aug 20224.88005.00004.88005.00005.00002,500
04 Aug 20224.88005.15004.72004.72004.72009,481
03 Aug 20224.86004.96004.86004.96004.96001,200
02 Aug 20224.38004.64004.38004.64004.640020
01 Aug 20224.32004.44004.10004.36004.36003,160
29 July 20224.04004.30003.94003.94003.940010,088
28 July 20223.74003.88003.70003.70003.70001,424
27 July 20223.34003.78003.34003.78003.78001,355
26 July 20223.56003.56003.52003.52003.520071
25 July 20223.64003.64003.64003.64003.6400500
22 July 20224.28004.44003.90003.90003.90003,500
21 July 20224.12004.18004.06004.06004.06004,560
20 July 20223.98004.14003.98004.08004.080012,785
19 July 20223.80003.86003.80003.84003.84002,950
18 July 20223.52003.84003.52003.84003.840014,397
15 July 20223.18003.44003.18003.44003.440011,091
14 July 20223.16003.22003.16003.22003.2200300
13 July 20223.12003.20003.12003.20003.20003,512
12 July 20223.20003.20003.12003.14003.14006,000
11 July 20223.48003.48003.34003.34003.3400322
08 July 20223.54003.60003.48003.56003.560011,974
07 July 20223.14003.52003.14003.52003.52005,055
06 July 20223.24003.24003.24003.24003.2400-
05 July 20222.89003.18602.89003.18603.1860173
04 July 20222.89602.93802.89602.93802.938010,000
01 July 20222.76502.95502.76502.95502.95503,202
30 June 20222.89002.89802.78402.78402.78404,441
29 June 20222.94003.05202.89002.89002.8900167
28 June 20223.16203.29003.06403.06403.06404,394
27 June 20223.29203.29203.25003.25003.2500200
24 June 20222.98203.40002.98203.40003.400011,300
23 June 20222.80002.97402.80002.97402.97401,449
22 June 20222.82802.82802.82802.82802.8280-
21 June 20222.80403.00002.80403.00003.00003,200
20 June 20222.75202.86402.75202.84002.840010,105
17 June 20222.65002.81202.65002.81202.81203,385
16 June 20222.88002.93802.72602.72602.7260563
15 June 20222.73002.74002.72802.74002.74002,550
14 June 20222.75202.86402.74802.74802.74802,479
13 June 20222.72002.97802.72002.86602.86603,880
10 June 20223.27603.35203.22003.22003.22001,588
09 June 20223.60003.60003.50003.50003.5000131
08 June 20223.70403.80003.70203.70203.70202,474
07 June 20223.71403.71403.68203.68203.68201,392
06 June 20224.11404.11403.77603.77603.7760121
03 June 20223.80003.80403.76403.80403.8040900
02 June 20223.63203.74603.63003.74603.7460590
01 June 20223.99004.05003.99004.05004.0500110
31 May 20224.28204.28204.10004.10004.100024,496
30 May 20224.10004.30003.87204.30004.300010,393
27 May 20223.47803.59653.45003.45003.4500331
26 May 20223.40653.52353.40653.52353.52351,184
25 May 20223.53203.53203.53203.53203.5320-
24 May 20224.00004.00004.00004.00004.0000-
24 May 20221:5 Stock split
23 May 20224.20004.41454.00004.00004.000050
20 May 20224.21954.21954.18004.18004.1800240
20 May 20221:5 Stock split
19 May 20224.20604.36704.05054.24304.2430815
18 May 20224.45004.55004.24354.24354.24351,121
17 May 20224.10054.44504.10054.44504.44505,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...