Crypto Blockchain Industries SA (7DO0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.3780 | 0.3890 | 0.3580 | 0.3650 | 0.3650 | 500 |
| 07 May 2024 | 0.3930 | 0.3930 | 0.3780 | 0.3780 | 0.3780 | - |
| 06 May 2024 | 0.3920 | 0.3950 | 0.3860 | 0.3930 | 0.3930 | - |
| 03 May 2024 | 0.3850 | 0.3920 | 0.3820 | 0.3920 | 0.3920 | - |
| 02 May 2024 | 0.3880 | 0.3880 | 0.3790 | 0.3850 | 0.3850 | - |
| 30 Apr 2024 | 0.3890 | 0.3890 | 0.3820 | 0.3880 | 0.3880 | - |
| 29 Apr 2024 | 0.4060 | 0.4070 | 0.3890 | 0.3890 | 0.3890 | - |
| 26 Apr 2024 | 0.4020 | 0.4070 | 0.4010 | 0.4060 | 0.4060 | - |
| 25 Apr 2024 | 0.4040 | 0.4250 | 0.3990 | 0.4020 | 0.4020 | - |
| 24 Apr 2024 | 0.3900 | 0.4120 | 0.3890 | 0.4040 | 0.4040 | - |
| 23 Apr 2024 | 0.4010 | 0.4010 | 0.3880 | 0.3900 | 0.3900 | - |
| 22 Apr 2024 | 0.4030 | 0.4040 | 0.4010 | 0.4010 | 0.4010 | - |
| 19 Apr 2024 | 0.4080 | 0.4080 | 0.3980 | 0.4030 | 0.4030 | - |
| 18 Apr 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4080 | 0.4080 | - |
| 17 Apr 2024 | 0.4140 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | - |
| 16 Apr 2024 | 0.4240 | 0.4240 | 0.4130 | 0.4140 | 0.4140 | - |
| 15 Apr 2024 | 0.4180 | 0.4180 | 0.4160 | 0.4180 | 0.4180 | - |
| 12 Apr 2024 | 0.4200 | 0.4210 | 0.4140 | 0.4180 | 0.4180 | - |
| 11 Apr 2024 | 0.4320 | 0.4370 | 0.4200 | 0.4200 | 0.4200 | - |
| 10 Apr 2024 | 0.4220 | 0.4340 | 0.4220 | 0.4280 | 0.4280 | - |
| 09 Apr 2024 | 0.4390 | 0.4390 | 0.4220 | 0.4220 | 0.4220 | - |
| 08 Apr 2024 | 0.4160 | 0.4380 | 0.4100 | 0.4240 | 0.4240 | - |
| 05 Apr 2024 | 0.4010 | 0.4160 | 0.4010 | 0.4160 | 0.4160 | - |
| 04 Apr 2024 | 0.4100 | 0.4120 | 0.4010 | 0.4010 | 0.4010 | - |
| 03 Apr 2024 | 0.4040 | 0.4170 | 0.3970 | 0.4100 | 0.4100 | - |
| 02 Apr 2024 | 0.4240 | 0.4240 | 0.4000 | 0.4040 | 0.4040 | - |
| 28 Mar 2024 | 0.4420 | 0.4490 | 0.4245 | 0.4245 | 0.4245 | - |
| 27 Mar 2024 | 0.4040 | 0.4420 | 0.4040 | 0.4420 | 0.4420 | - |
| 26 Mar 2024 | 0.4035 | 0.4175 | 0.3870 | 0.3945 | 0.3945 | - |
| 25 Mar 2024 | 0.3875 | 0.4050 | 0.3875 | 0.4035 | 0.4035 | - |
| 22 Mar 2024 | 0.4175 | 0.4175 | 0.3830 | 0.3875 | 0.3875 | - |
| 21 Mar 2024 | 0.4250 | 0.4305 | 0.4175 | 0.4175 | 0.4175 | - |
| 20 Mar 2024 | 0.4430 | 0.4430 | 0.4225 | 0.4250 | 0.4250 | - |
| 19 Mar 2024 | 0.4550 | 0.4550 | 0.4315 | 0.4430 | 0.4430 | - |
| 18 Mar 2024 | 0.4505 | 0.4605 | 0.4335 | 0.4435 | 0.4435 | - |
| 15 Mar 2024 | 0.4920 | 0.4960 | 0.4505 | 0.4505 | 0.4505 | - |
| 14 Mar 2024 | 0.5280 | 0.5280 | 0.4920 | 0.4920 | 0.4920 | - |
| 13 Mar 2024 | 0.5300 | 0.5530 | 0.5280 | 0.5280 | 0.5280 | - |
| 12 Mar 2024 | 0.5700 | 0.5700 | 0.5270 | 0.5300 | 0.5300 | - |
| 11 Mar 2024 | 0.5680 | 0.5900 | 0.5340 | 0.5480 | 0.5480 | - |
| 08 Mar 2024 | 0.4905 | 0.5700 | 0.4905 | 0.5700 | 0.5700 | - |
| 07 Mar 2024 | 0.5300 | 0.5300 | 0.4895 | 0.4905 | 0.4905 | - |
| 06 Mar 2024 | 0.5450 | 0.5450 | 0.5220 | 0.5300 | 0.5300 | - |
| 05 Mar 2024 | 0.5430 | 0.5710 | 0.5330 | 0.5450 | 0.5450 | - |
| 04 Mar 2024 | 0.4665 | 0.5800 | 0.4575 | 0.5430 | 0.5430 | - |
| 01 Mar 2024 | 0.4650 | 0.4650 | 0.4135 | 0.4560 | 0.4560 | - |
| 29 Feb 2024 | 0.4795 | 0.4910 | 0.4520 | 0.4650 | 0.4650 | - |
| 28 Feb 2024 | 0.4790 | 0.5500 | 0.4500 | 0.4745 | 0.4745 | - |
| 27 Feb 2024 | 0.5240 | 0.5500 | 0.4650 | 0.5020 | 0.5020 | - |
| 26 Feb 2024 | 0.3690 | 0.5200 | 0.3685 | 0.5200 | 0.5200 | - |
| 23 Feb 2024 | 0.3860 | 0.3860 | 0.3685 | 0.3690 | 0.3690 | - |
| 22 Feb 2024 | 0.3825 | 0.3890 | 0.3825 | 0.3860 | 0.3860 | - |
| 21 Feb 2024 | 0.3920 | 0.3925 | 0.3805 | 0.3830 | 0.3830 | - |
| 20 Feb 2024 | 0.3985 | 0.4070 | 0.3920 | 0.3920 | 0.3920 | - |
| 19 Feb 2024 | 0.3865 | 0.3985 | 0.3865 | 0.3985 | 0.3985 | - |
| 16 Feb 2024 | 0.3840 | 0.3875 | 0.3840 | 0.3865 | 0.3865 | - |
| 15 Feb 2024 | 0.4460 | 0.4460 | 0.3830 | 0.3845 | 0.3845 | - |
| 14 Feb 2024 | 0.4500 | 0.4500 | 0.3900 | 0.4460 | 0.4460 | - |
| 13 Feb 2024 | 0.3900 | 0.4700 | 0.3900 | 0.4500 | 0.4500 | - |
| 12 Feb 2024 | 0.3915 | 0.3915 | 0.3880 | 0.3900 | 0.3900 | - |
| 09 Feb 2024 | 0.3870 | 0.3915 | 0.3790 | 0.3915 | 0.3915 | - |
| 08 Feb 2024 | 0.3825 | 0.3910 | 0.3825 | 0.3870 | 0.3870 | - |
| 07 Feb 2024 | 0.3845 | 0.3850 | 0.3800 | 0.3825 | 0.3825 | - |
| 06 Feb 2024 | 0.3925 | 0.3940 | 0.3830 | 0.3845 | 0.3845 | - |
| 05 Feb 2024 | 0.3920 | 0.3925 | 0.3920 | 0.3925 | 0.3925 | - |
| 02 Feb 2024 | 0.3895 | 0.3920 | 0.3895 | 0.3920 | 0.3920 | - |
| 01 Feb 2024 | 0.3905 | 0.3915 | 0.3895 | 0.3895 | 0.3895 | - |
| 31 Jan 2024 | 0.3765 | 0.3920 | 0.3765 | 0.3905 | 0.3905 | - |
| 30 Jan 2024 | 0.3665 | 0.3880 | 0.3665 | 0.3765 | 0.3765 | - |
| 29 Jan 2024 | 0.3775 | 0.3815 | 0.3630 | 0.3665 | 0.3665 | - |
| 26 Jan 2024 | 0.3825 | 0.3835 | 0.3760 | 0.3775 | 0.3775 | - |
| 25 Jan 2024 | 0.3795 | 0.3825 | 0.3700 | 0.3825 | 0.3825 | - |
| 24 Jan 2024 | 0.3840 | 0.3860 | 0.3795 | 0.3795 | 0.3795 | - |
| 23 Jan 2024 | 0.3855 | 0.3860 | 0.3835 | 0.3835 | 0.3835 | - |
| 22 Jan 2024 | 0.3855 | 0.3930 | 0.3795 | 0.3855 | 0.3855 | - |
| 19 Jan 2024 | 0.3900 | 0.3915 | 0.3855 | 0.3855 | 0.3855 | - |
| 18 Jan 2024 | 0.3920 | 0.3920 | 0.3740 | 0.3900 | 0.3900 | - |
| 17 Jan 2024 | 0.3810 | 0.3960 | 0.3755 | 0.3920 | 0.3920 | - |
| 16 Jan 2024 | 0.3900 | 0.3900 | 0.3770 | 0.3810 | 0.3810 | - |
| 15 Jan 2024 | 0.4050 | 0.4050 | 0.3895 | 0.3900 | 0.3900 | - |
| 12 Jan 2024 | 0.3995 | 0.4050 | 0.3935 | 0.4050 | 0.4050 | - |
| 11 Jan 2024 | 0.3960 | 0.4010 | 0.3900 | 0.3995 | 0.3995 | - |
| 10 Jan 2024 | 0.3865 | 0.3960 | 0.3865 | 0.3960 | 0.3960 | - |
| 09 Jan 2024 | 0.3975 | 0.3985 | 0.3865 | 0.3865 | 0.3865 | - |
| 08 Jan 2024 | 0.3965 | 0.3995 | 0.3965 | 0.3975 | 0.3975 | - |
| 05 Jan 2024 | 0.4030 | 0.4045 | 0.3930 | 0.3965 | 0.3965 | - |
| 04 Jan 2024 | 0.4140 | 0.4140 | 0.3980 | 0.4030 | 0.4030 | - |
| 03 Jan 2024 | 0.4280 | 0.4280 | 0.3905 | 0.4140 | 0.4140 | - |
| 02 Jan 2024 | 0.4290 | 0.4390 | 0.4230 | 0.4280 | 0.4280 | - |
| 29 Dec 2023 | 0.4200 | 0.4215 | 0.4170 | 0.4215 | 0.4215 | - |
| 28 Dec 2023 | 0.3845 | 0.4215 | 0.3845 | 0.4200 | 0.4200 | - |
| 27 Dec 2023 | 0.4170 | 0.4175 | 0.3845 | 0.3845 | 0.3845 | - |
| 22 Dec 2023 | 0.4240 | 0.4240 | 0.4160 | 0.4170 | 0.4170 | - |
| 21 Dec 2023 | 0.4355 | 0.4355 | 0.4220 | 0.4240 | 0.4240 | - |
| 20 Dec 2023 | 0.4190 | 0.4355 | 0.4160 | 0.4355 | 0.4355 | - |
| 19 Dec 2023 | 0.4405 | 0.4415 | 0.4180 | 0.4190 | 0.4190 | - |
| 18 Dec 2023 | 0.4430 | 0.4570 | 0.4385 | 0.4405 | 0.4405 | - |
| 15 Dec 2023 | 0.4475 | 0.4475 | 0.4430 | 0.4430 | 0.4430 | - |
| 14 Dec 2023 | 0.4490 | 0.4555 | 0.4450 | 0.4475 | 0.4475 | - |
| 13 Dec 2023 | 0.4570 | 0.4600 | 0.4315 | 0.4490 | 0.4490 | - |
| *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.