HBFA.MU - HIVE Blockchain Technologies Ltd
Munich - Munich Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 744 |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 26 May 2023 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 25 May 2023 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 24 May 2023 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | 2.8580 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | 2.8780 | - |
| 19 May 2023 | 2.8580 | 2.8980 | 2.8580 | 2.8980 | 2.8980 | 744 |
| 18 May 2023 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | 2.8540 | - |
| 17 May 2023 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 16 May 2023 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 15 May 2023 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
| 12 May 2023 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
| 11 May 2023 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 10 May 2023 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | 2.8020 | - |
| 09 May 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 08 May 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 05 May 2023 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 04 May 2023 | 2.8280 | 2.8620 | 2.8280 | 2.8620 | 2.8620 | 2,000 |
| 03 May 2023 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
| 02 May 2023 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
| 28 Apr 2023 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 27 Apr 2023 | 3.0840 | 3.0840 | 3.0020 | 3.0020 | 3.0020 | 12 |
| 26 Apr 2023 | 2.8940 | 3.1600 | 2.8940 | 3.1600 | 3.1600 | 338 |
| 25 Apr 2023 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
| 24 Apr 2023 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | 2.9860 | - |
| 21 Apr 2023 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 20 Apr 2023 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 19 Apr 2023 | 3.5520 | 3.5520 | 3.5380 | 3.5380 | 3.5380 | 150 |
| 18 Apr 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 17 Apr 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 14 Apr 2023 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 13 Apr 2023 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 12 Apr 2023 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 05 Apr 2023 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 04 Apr 2023 | 3.0360 | 3.0600 | 3.0360 | 3.0580 | 3.0580 | 5,000 |
| 03 Apr 2023 | 2.9600 | 2.9600 | 2.9560 | 2.9560 | 2.9560 | 1,500 |
| 31 Mar 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 30 Mar 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 29 Mar 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 28 Mar 2023 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 27 Mar 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 24 Mar 2023 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 23 Mar 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 22 Mar 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 21 Mar 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 20 Mar 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 17 Mar 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 16 Mar 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 15 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 14 Mar 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 13 Mar 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 10 Mar 2023 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 7,920 |
| 09 Mar 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 08 Mar 2023 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 07 Mar 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 06 Mar 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 03 Mar 2023 | 2.6400 | 2.6400 | 2.4200 | 2.4200 | 2.4200 | 1,930 |
| 02 Mar 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 01 Mar 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 28 Feb 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 27 Feb 2023 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 24 Feb 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 23 Feb 2023 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 22 Feb 2023 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 21 Feb 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 20 Feb 2023 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 17 Feb 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 16 Feb 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 15 Feb 2023 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 14 Feb 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 13 Feb 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 10 Feb 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 09 Feb 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 08 Feb 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 07 Feb 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 06 Feb 2023 | 3.4200 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | 500 |
| 03 Feb 2023 | 3.6200 | 3.7000 | 3.6200 | 3.7000 | 3.7000 | 100 |
| 02 Feb 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 01 Feb 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 31 Jan 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 1,000 |
| 30 Jan 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 27 Jan 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 26 Jan 2023 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 100 |
| 25 Jan 2023 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 24 Jan 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 23 Jan 2023 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 20 Jan 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 19 Jan 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 18 Jan 2023 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 17 Jan 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 16 Jan 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 13 Jan 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 12 Jan 2023 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 1,000 |
| 11 Jan 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 10 Jan 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 09 Jan 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.