Crypto Blockchain Industries SA (7DO0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:15PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 0.3290 | 0.3380 | 0.3290 | 0.3380 | 0.3380 | - |
| 14 May 2024 | 0.3390 | 0.3450 | 0.3330 | 0.3340 | 0.3340 | - |
| 13 May 2024 | 0.3350 | 0.3470 | 0.3350 | 0.3470 | 0.3470 | - |
| 10 May 2024 | 0.3420 | 0.3520 | 0.3420 | 0.3450 | 0.3450 | - |
| 09 May 2024 | 0.2890 | 0.3510 | 0.2890 | 0.3510 | 0.3510 | - |
| 08 May 2024 | 0.3080 | 0.3510 | 0.3080 | 0.3280 | 0.3280 | - |
| 07 May 2024 | 0.3440 | 0.3560 | 0.3440 | 0.3490 | 0.3490 | - |
| 06 May 2024 | 0.3400 | 0.3540 | 0.3400 | 0.3540 | 0.3540 | - |
| 03 May 2024 | 0.3410 | 0.3500 | 0.3410 | 0.3470 | 0.3470 | - |
| 02 May 2024 | 0.3430 | 0.3510 | 0.3430 | 0.3480 | 0.3480 | - |
| 30 Apr 2024 | 0.3440 | 0.3530 | 0.3440 | 0.3530 | 0.3530 | - |
| 29 Apr 2024 | 0.3550 | 0.3660 | 0.3530 | 0.3530 | 0.3530 | - |
| 26 Apr 2024 | 0.3540 | 0.3650 | 0.3540 | 0.3650 | 0.3650 | - |
| 25 Apr 2024 | 0.3510 | 0.3820 | 0.3510 | 0.3630 | 0.3630 | - |
| 24 Apr 2024 | 0.3500 | 0.3720 | 0.3500 | 0.3590 | 0.3590 | - |
| 23 Apr 2024 | 0.3580 | 0.4320 | 0.3580 | 0.4320 | 0.4320 | - |
| 22 Apr 2024 | 0.3560 | 0.4390 | 0.3560 | 0.3690 | 0.3690 | 501 |
| 19 Apr 2024 | 0.3600 | 0.3660 | 0.3540 | 0.3660 | 0.3660 | - |
| 18 Apr 2024 | 0.3630 | 0.3720 | 0.3620 | 0.3620 | 0.3620 | 500 |
| 17 Apr 2024 | 0.3600 | 0.3730 | 0.3600 | 0.3630 | 0.3630 | - |
| 16 Apr 2024 | 0.3780 | 0.3780 | 0.3700 | 0.3710 | 0.3710 | - |
| 15 Apr 2024 | 0.3690 | 0.3790 | 0.3690 | 0.3790 | 0.3790 | - |
| 12 Apr 2024 | 0.3700 | 0.3820 | 0.3700 | 0.3790 | 0.3790 | - |
| 11 Apr 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | - |
| 10 Apr 2024 | 0.3780 | 0.4790 | 0.3780 | 0.4790 | 0.4790 | - |
| 09 Apr 2024 | 0.3880 | 0.3890 | 0.3820 | 0.3890 | 0.3890 | - |
| 08 Apr 2024 | 0.3640 | 0.3740 | 0.3640 | 0.3730 | 0.3730 | - |
| 05 Apr 2024 | 0.3570 | 0.3730 | 0.3570 | 0.3720 | 0.3720 | - |
| 04 Apr 2024 | 0.3600 | 0.3720 | 0.3570 | 0.3570 | 0.3570 | 985 |
| 03 Apr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3680 | 0.3680 | - |
| 02 Apr 2024 | 0.3790 | 0.3790 | 0.3600 | 0.3620 | 0.3620 | - |
| 28 Mar 2024 | 0.3840 | 0.3950 | 0.3840 | 0.3930 | 0.3930 | - |
| 27 Mar 2024 | 0.3440 | 0.3815 | 0.3440 | 0.3815 | 0.3815 | - |
| 26 Mar 2024 | 0.3510 | 0.3665 | 0.3510 | 0.3565 | 0.3565 | - |
| 25 Mar 2024 | 0.3465 | 0.4405 | 0.3465 | 0.3545 | 0.3545 | 3,000 |
| 22 Mar 2024 | 0.3600 | 0.3625 | 0.3515 | 0.3525 | 0.3525 | - |
| 21 Mar 2024 | 0.3780 | 0.3905 | 0.3780 | 0.3905 | 0.3905 | - |
| 20 Mar 2024 | 0.3870 | 0.4745 | 0.3825 | 0.3825 | 0.3825 | - |
| 19 Mar 2024 | 0.3965 | 0.3965 | 0.3890 | 0.3950 | 0.3950 | - |
| 18 Mar 2024 | 0.4050 | 0.4160 | 0.3840 | 0.3885 | 0.3885 | - |
| 15 Mar 2024 | 0.4340 | 0.4460 | 0.4160 | 0.4160 | 0.4160 | - |
| 14 Mar 2024 | 0.4775 | 0.4820 | 0.4455 | 0.4555 | 0.4555 | - |
| 13 Mar 2024 | 0.4600 | 0.4855 | 0.4600 | 0.4855 | 0.4855 | - |
| 12 Mar 2024 | 0.5000 | 0.5030 | 0.4835 | 0.5030 | 0.5030 | - |
| 11 Mar 2024 | 0.5000 | 0.5350 | 0.4810 | 0.4985 | 0.4985 | - |
| 08 Mar 2024 | 0.4365 | 0.6000 | 0.4365 | 0.4935 | 0.4935 | 505 |
| 07 Mar 2024 | 0.4690 | 0.5340 | 0.4455 | 0.4490 | 0.4490 | - |
| 06 Mar 2024 | 0.4900 | 0.4900 | 0.4725 | 0.4745 | 0.4745 | - |
| 05 Mar 2024 | 0.4860 | 0.6000 | 0.4860 | 0.6000 | 0.6000 | 4,000 |
| 04 Mar 2024 | 0.4600 | 0.6000 | 0.4600 | 0.6000 | 0.6000 | 12,714 |
| 01 Mar 2024 | 0.4450 | 0.5120 | 0.3530 | 0.3685 | 0.3685 | 19,600 |
| 29 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 28 Feb 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4455 | 0.4455 | - |
| 27 Feb 2024 | 0.4450 | 0.4560 | 0.4450 | 0.4500 | 0.4500 | - |
| 26 Feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
| 23 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 22 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 21 Feb 2024 | 0.4450 | 0.4450 | 0.4435 | 0.4435 | 0.4435 | - |
| 20 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 100 |
| 19 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 16 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 15 Feb 2024 | 0.4450 | 0.4450 | 0.4425 | 0.4425 | 0.4425 | - |
| 14 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 13 Feb 2024 | 0.3270 | 0.3410 | 0.3270 | 0.3355 | 0.3355 | - |
| 12 Feb 2024 | 0.3295 | 0.3365 | 0.3255 | 0.3365 | 0.3365 | - |
| 09 Feb 2024 | 0.3260 | 0.3360 | 0.3250 | 0.3250 | 0.3250 | - |
| 08 Feb 2024 | 0.3145 | 0.3360 | 0.3145 | 0.3360 | 0.3360 | - |
| 07 Feb 2024 | 0.3185 | 0.3290 | 0.3185 | 0.3270 | 0.3270 | - |
| 06 Feb 2024 | 0.3250 | 0.3380 | 0.3250 | 0.3255 | 0.3255 | - |
| 05 Feb 2024 | 0.3255 | 0.3345 | 0.3255 | 0.3345 | 0.3345 | - |
| 02 Feb 2024 | 0.3245 | 0.3345 | 0.3245 | 0.3340 | 0.3340 | - |
| 01 Feb 2024 | 0.3235 | 0.3340 | 0.3235 | 0.3340 | 0.3340 | - |
| 31 Jan 2024 | 0.3160 | 0.3340 | 0.3160 | 0.3330 | 0.3330 | - |
| 30 Jan 2024 | 0.3080 | 0.3325 | 0.3080 | 0.3255 | 0.3255 | - |
| 29 Jan 2024 | 0.3105 | 0.4355 | 0.3105 | 0.3170 | 0.3170 | 500 |
| 26 Jan 2024 | 0.3185 | 0.3325 | 0.3175 | 0.3195 | 0.3195 | - |
| 25 Jan 2024 | 0.3150 | 0.3225 | 0.3150 | 0.3175 | 0.3175 | - |
| 24 Jan 2024 | 0.3200 | 0.3290 | 0.3200 | 0.3290 | 0.3290 | - |
| 23 Jan 2024 | 0.3170 | 0.3290 | 0.3170 | 0.3290 | 0.3290 | - |
| 22 Jan 2024 | 0.3190 | 0.3365 | 0.3190 | 0.3270 | 0.3270 | - |
| 19 Jan 2024 | 0.3230 | 0.3325 | 0.3230 | 0.3285 | 0.3285 | - |
| 18 Jan 2024 | 0.3240 | 0.3325 | 0.3240 | 0.3325 | 0.3325 | - |
| 17 Jan 2024 | 0.3150 | 0.3335 | 0.3150 | 0.3335 | 0.3335 | - |
| 16 Jan 2024 | 0.3210 | 0.3285 | 0.3210 | 0.3245 | 0.3245 | - |
| 15 Jan 2024 | 0.3355 | 0.3355 | 0.3305 | 0.3305 | 0.3305 | - |
| 12 Jan 2024 | 0.3315 | 0.3420 | 0.3315 | 0.3370 | 0.3370 | - |
| 11 Jan 2024 | 0.3360 | 0.3410 | 0.3350 | 0.3410 | 0.3410 | - |
| 10 Jan 2024 | 0.3210 | 0.3410 | 0.3210 | 0.3410 | 0.3410 | - |
| 09 Jan 2024 | 0.3270 | 0.3370 | 0.3270 | 0.3335 | 0.3335 | - |
| 08 Jan 2024 | 0.3315 | 0.3415 | 0.3315 | 0.3370 | 0.3370 | - |
| 05 Jan 2024 | 0.3370 | 0.3420 | 0.3370 | 0.3420 | 0.3420 | - |
| 04 Jan 2024 | 0.3145 | 0.3465 | 0.3145 | 0.3465 | 0.3465 | - |
| 03 Jan 2024 | 0.3615 | 0.3615 | 0.3500 | 0.3500 | 0.3500 | - |
| 02 Jan 2024 | 0.3400 | 0.3715 | 0.3400 | 0.3695 | 0.3695 | - |
| 29 Dec 2023 | 0.3455 | 0.3590 | 0.3455 | 0.3590 | 0.3590 | - |
| 28 Dec 2023 | 0.3210 | 0.3535 | 0.3210 | 0.3535 | 0.3535 | - |
| 27 Dec 2023 | 0.3500 | 0.3610 | 0.3500 | 0.3610 | 0.3610 | - |
| 22 Dec 2023 | 0.3545 | 0.3605 | 0.3545 | 0.3605 | 0.3605 | - |
| 21 Dec 2023 | 0.3655 | 0.3655 | 0.3605 | 0.3650 | 0.3650 | - |
| 20 Dec 2023 | 0.3510 | 0.3630 | 0.3510 | 0.3630 | 0.3630 | - |
| *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.