Australia markets closed

HIVE Blockchain Technologies Ltd (HBFA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.08000.0000 (0.00%)
As of 08:00AM CET. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20222.08002.08002.08002.08002.0800-
02 Dec 20222.02002.08002.02002.08002.0800-
01 Dec 20222.00002.06002.00002.06002.0600-
30 Nov 20221.94002.08001.92002.08002.08001,000
29 Nov 20221.95001.97001.93001.97001.970010
28 Nov 20221.95002.04001.93002.00002.0000100
25 Nov 20222.10002.10002.00002.06002.0600-
24 Nov 20222.04002.10002.04002.10002.1000-
23 Nov 20222.04002.06002.02002.04002.0400-
22 Nov 20221.94001.97001.89001.95001.9500-
21 Nov 20222.10002.12001.95001.98001.98003,443
18 Nov 20222.26002.26002.12002.12002.1200-
17 Nov 20222.26002.28002.20002.28002.28001,762
16 Nov 20222.40002.40002.28002.28002.2800-
15 Nov 20222.36002.52002.36002.42002.42001,050
14 Nov 20222.52002.60002.46002.46002.460040
11 Nov 20222.38002.42002.34002.36002.36005,100
10 Nov 20222.24002.50002.24002.42002.42003,750
09 Nov 20222.52002.52002.32002.34002.34005,160
08 Nov 20222.66002.66002.50002.60002.60001,050
07 Nov 20222.78002.80002.74002.74002.74003,500
04 Nov 20222.86003.00002.84002.88002.8800555
03 Nov 20223.00003.04002.88002.96002.9600-
02 Nov 20223.10003.10002.98002.98002.9800-
01 Nov 20223.14003.16003.12003.16003.1600-
31 Oct 20223.34003.34003.16003.24003.2400-
28 Oct 20223.16003.36003.16003.36003.360015,000
27 Oct 20223.30003.50003.24003.44003.44003,025
26 Oct 20223.34003.68003.34003.68003.680022,100
25 Oct 20223.16003.58003.14003.58003.5800800
24 Oct 20223.16003.24003.04003.04003.040023,700
21 Oct 20222.98003.06002.98003.02003.0200-
20 Oct 20223.10003.24003.08003.24003.2400-
19 Oct 20223.22003.22003.14003.20003.2000-
18 Oct 20223.36003.42003.36003.42003.4200-
17 Oct 20223.28003.44003.28003.36003.3600130
14 Oct 20223.52003.54003.38003.38003.3800-
13 Oct 20223.38003.38003.14003.34003.3400-
12 Oct 20223.48003.50003.32003.44003.440030
11 Oct 20223.56003.62003.38003.60003.6000-
10 Oct 20223.82003.92003.56003.66003.66001,480
07 Oct 20224.02004.02003.88003.92003.9200-
06 Oct 20224.06004.22003.98004.08004.08004,575
05 Oct 20223.94004.06003.94004.02004.0200-
04 Oct 20223.92004.08003.92003.98003.98008,024
03 Oct 20223.78003.78003.78003.78003.7800-
30 Sept 20223.94004.08003.82003.82003.82007,800
29 Sept 20224.02004.02003.86003.92003.9200-
28 Sept 20223.78004.00003.70004.00004.0000-
27 Sept 20223.84004.00003.78003.82003.82002,500
26 Sept 20223.72003.94003.72003.84003.8400-
23 Sept 20224.00004.00003.80003.84003.8400100
22 Sept 20224.18004.20003.96003.96003.960015,200
21 Sept 20224.08004.32004.08004.32004.3200300
20 Sept 20224.24004.24004.10004.10004.1000429
19 Sept 20224.10004.10004.04004.04004.0400-
16 Sept 20224.32004.38004.24004.24004.2400-
15 Sept 20224.52004.52004.34004.48004.4800-
14 Sept 20224.46004.58004.46004.58004.58003,180
13 Sept 20225.05005.05004.52004.58004.5800-
12 Sept 20225.05005.15004.98005.05005.050082
09 Sept 20224.80005.00004.80004.92004.920010,000
08 Sept 20224.28004.58004.22004.58004.58001,150
07 Sept 20224.24004.24004.12004.24004.24006,166
06 Sept 20224.74004.88004.48004.48004.4800-
05 Sept 20224.76004.76004.76004.76004.7600-
02 Sept 20224.80004.94004.72004.80004.80004,000
01 Sept 20224.80004.92004.76004.78004.7800-
31 Aug 20224.94005.05004.76004.92004.920010
30 Aug 20224.82005.05004.64004.84004.8400-
29 Aug 20224.26004.70004.06004.70004.7000100
26 Aug 20224.80004.80004.32004.32004.32002,112
25 Aug 20224.98005.15004.92005.00005.0000550
24 Aug 20225.45005.45005.00005.05005.05001,700
23 Aug 20225.10005.35005.05005.20005.200021,000
22 Aug 20225.10005.30004.86005.05005.0500340
19 Aug 20225.95005.95005.20005.30005.30004,200
18 Aug 20226.05006.30005.90006.30006.3000-
17 Aug 20226.50006.55005.75006.00006.00008,300
16 Aug 20227.10007.15006.65006.70006.70001,001
15 Aug 20226.90007.30006.75007.20007.20007,581
12 Aug 20226.05006.65006.05006.65006.65001,760
11 Aug 20225.95006.40005.95006.10006.100027,240
10 Aug 20225.15005.90005.10005.90005.900015,750
09 Aug 20225.35005.50004.98005.30005.30002,960
08 Aug 20224.94005.35004.94005.35005.35001,050
05 Aug 20224.82004.94004.82004.94004.9400-
04 Aug 20224.74005.10004.74005.10005.1000-
03 Aug 20224.66004.98004.66004.98004.98006,410
02 Aug 20224.22004.26004.22004.26004.2600-
01 Aug 20224.20004.48004.20004.44004.44002,500
29 July 20224.14004.14004.14004.14004.1400500
28 July 20223.74003.82003.74003.80003.8000600
27 July 20223.40003.58003.40003.58003.58001,000
26 July 20223.40003.44003.38003.44003.4400-
25 July 20223.68003.86003.52003.52003.5200700
22 July 20224.28004.40004.06004.06004.06001,600
21 July 20224.12004.28004.02004.28004.28002,000
20 July 20223.88004.16003.88004.14004.14004,500
19 July 20223.74003.76003.66003.66003.6600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...