HIVE Digital Technologies Ltd (YO0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 20 June 2024 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 19 June 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 18 June 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| 17 June 2024 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | 2.8280 | - |
| 14 June 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
| 13 June 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
| 12 June 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
| 11 June 2024 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | 2.6480 | - |
| 10 June 2024 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | 2.6540 | - |
| 07 June 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
| 06 June 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
| 05 June 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
| 04 June 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
| 03 June 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
| 31 May 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
| 30 May 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | - |
| 29 May 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 100 |
| 28 May 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
| 27 May 2024 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | 2.4020 | - |
| 24 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 23 May 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
| 22 May 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
| 21 May 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
| 20 May 2024 | 2.2680 | 2.3800 | 2.2680 | 2.3800 | 2.3800 | 440 |
| 17 May 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | - |
| 16 May 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
| 15 May 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
| 14 May 2024 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 13 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 10 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 09 May 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
| 08 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 07 May 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 06 May 2024 | 2.3260 | 2.3260 | 2.2800 | 2.2800 | 2.2800 | 200 |
| 03 May 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
| 02 May 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
| 30 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 29 Apr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 26 Apr 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
| 25 Apr 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | - |
| 24 Apr 2024 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | 2.8320 | - |
| 23 Apr 2024 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | 2.7140 | - |
| 22 Apr 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 19 Apr 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 18 Apr 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | - |
| 17 Apr 2024 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | - |
| 16 Apr 2024 | 2.5460 | 2.5460 | 2.4820 | 2.4820 | 2.4820 | 205 |
| 15 Apr 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 12 Apr 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
| 11 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| 10 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| 09 Apr 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 08 Apr 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
| 05 Apr 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 04 Apr 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 03 Apr 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 02 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 28 Mar 2024 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 1,000 |
| 27 Mar 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 1,000 |
| 26 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 25 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 22 Mar 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 21 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 20 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 19 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 18 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 15 Mar 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 2,000 |
| 14 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 13 Mar 2024 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 1,275 |
| 12 Mar 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 1,055 |
| 11 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 08 Mar 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 07 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 06 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 05 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 04 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 01 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 29 Feb 2024 | 4.0200 | 4.0200 | 3.8600 | 3.8600 | 3.8600 | 150 |
| 28 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 27 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 26 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 23 Feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 22 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 21 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 20 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 19 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 16 Feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 15 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 14 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 13 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 12 Feb 2024 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 2,050 |
| 09 Feb 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3400 | 3.3400 | 1,400 |
| 08 Feb 2024 | 2.9400 | 3.1000 | 2.9400 | 3.1000 | 3.1000 | 1,000 |
| 07 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 06 Feb 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 05 Feb 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 02 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 01 Feb 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 31 Jan 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| *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.