Crypto Blockchain Industries (7DO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:40AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
| 24 Jun 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
| 21 Jun 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 20 Jun 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 19 Jun 2024 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | - |
| 18 Jun 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 17 Jun 2024 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | 0.2270 | - |
| 14 Jun 2024 | 0.2380 | 0.2380 | 0.2330 | 0.2330 | 0.2330 | 1,000 |
| 13 Jun 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
| 12 Jun 2024 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | - |
| 11 Jun 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 10 Jun 2024 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
| 07 Jun 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
| 06 Jun 2024 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
| 05 Jun 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 04 Jun 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
| 03 Jun 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
| 31 May 2024 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
| 30 May 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 29 May 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
| 28 May 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 27 May 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
| 24 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 23 May 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
| 22 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 21 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 20 May 2024 | 0.3190 | 0.3250 | 0.3190 | 0.3250 | 0.3250 | - |
| 17 May 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 16 May 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 15 May 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 14 May 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 13 May 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 10 May 2024 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
| 09 May 2024 | 0.3380 | 0.3400 | 0.3380 | 0.3400 | 0.3400 | - |
| 08 May 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
| 07 May 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
| 06 May 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | - |
| 03 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 02 May 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 30 Apr 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
| 29 Apr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 26 Apr 2024 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | - |
| 25 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 24 Apr 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
| 23 Apr 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 22 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 19 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
| 18 Apr 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 17 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
| 16 Apr 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
| 15 Apr 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 12 Apr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
| 11 Apr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 10 Apr 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 09 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
| 08 Apr 2024 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | - |
| 05 Apr 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 04 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
| 03 Apr 2024 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
| 02 Apr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 28 Mar 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
| 27 Mar 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | - |
| 26 Mar 2024 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | 0.3505 | - |
| 25 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 22 Mar 2024 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | - |
| 21 Mar 2024 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | 0.3775 | - |
| 20 Mar 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
| 19 Mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 18 Mar 2024 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | - |
| 15 Mar 2024 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | 0.4335 | - |
| 14 Mar 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
| 13 Mar 2024 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | 0.4595 | - |
| 12 Mar 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
| 11 Mar 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
| 08 Mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
| 07 Mar 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | - |
| 06 Mar 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
| 05 Mar 2024 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | 0.4855 | - |
| 04 Mar 2024 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | 0.3655 | - |
| 01 Mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 29 Feb 2024 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | 0.3885 | - |
| 28 Feb 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
| 27 Feb 2024 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | 0.4275 | - |
| 26 Feb 2024 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
| 23 Feb 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
| 22 Feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
| 21 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 20 Feb 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
| 19 Feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
| 16 Feb 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
| 15 Feb 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
| 14 Feb 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
| 13 Feb 2024 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | 0.3265 | - |
| 12 Feb 2024 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
| 09 Feb 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | - |
| 08 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 07 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 06 Feb 2024 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | 0.3245 | - |
| 05 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 02 Feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| *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.