Canada markets closed

Digihost Technology Inc (1NQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.2340-0.0120 (-0.96%)
At close: 09:05PM CEST
Time Period:
Apr 10, 2023 - Apr 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 10, 20241.26601.27201.21601.23401.2340-
Apr 09, 20241.22801.24601.20601.24601.2460-
Apr 08, 20241.31201.36801.24801.25601.2560-
Apr 05, 20241.29401.29801.24401.24401.2440-
Apr 04, 20241.35801.38801.25601.34201.3420-
Apr 03, 20241.27801.28601.23801.23801.2380-
Apr 02, 20241.28801.28801.27001.27001.2700-
Mar 28, 20241.25401.26801.20801.26801.2680-
Mar 27, 20241.22401.24201.22401.24201.2420-
Mar 26, 20241.22001.23401.20801.23401.2340-
Mar 25, 20241.27401.27401.18201.21201.2120-
Mar 22, 20241.29001.29001.18601.20401.2040-
Mar 21, 20241.32401.33401.22201.22201.2220-
Mar 20, 20241.20601.30201.20601.28401.2840-
Mar 19, 20241.19001.25601.10801.25601.2560334
Mar 18, 20241.17801.26201.10401.22601.2260-
Mar 15, 20241.15201.15201.07401.11201.1120-
Mar 14, 20241.24801.24801.17401.17401.1740-
Mar 13, 20241.26201.27801.20601.23801.2380-
Mar 12, 20241.26401.26401.23001.23001.2300-
Mar 11, 20241.35001.39001.30201.30201.3020-
Mar 08, 20241.35001.40401.32601.32601.3260-
Mar 07, 20241.37801.41801.32601.35001.3500-
Mar 06, 20241.37201.39201.29001.29001.2900166
Mar 05, 20241.40601.41001.27601.27801.2780-
Mar 04, 20241.50201.55801.38201.41001.4100-
Mar 01, 20241.45601.50601.43401.43401.4340-
Feb 29, 20241.66001.66801.64201.66801.6680-
Feb 28, 20241.68601.78201.68601.70601.7060-
Feb 27, 20241.71401.86001.71201.73801.73805,000
Feb 26, 20241.50001.53801.47601.53801.5380-
Feb 23, 20241.53601.53601.45601.48801.4880-
Feb 22, 20241.62001.62601.57401.57401.5740-
Feb 21, 20241.62401.62601.57601.58401.5840-
Feb 20, 20241.69601.76201.64601.64601.6460-
Feb 19, 20241.75001.75001.74001.74001.7400-
Feb 16, 20241.76601.79401.67401.72401.7240-
Feb 15, 20241.86001.99001.71401.75601.75603,200
Feb 14, 20241.72601.85601.72601.85601.8560-
Feb 13, 20241.84001.84001.71001.71001.7100-
Feb 12, 20241.92601.98001.86201.86201.8620-
Feb 09, 20241.81601.90401.81201.81601.8160736
Feb 08, 20241.56601.78801.56601.78801.7880-
Feb 07, 20241.57401.58801.46801.53601.5360-
Feb 06, 20241.55001.55601.51201.51201.5120-
Feb 05, 20241.51601.65401.49401.53401.53403,000
Feb 02, 20241.60801.60801.56201.60401.6040-
Feb 01, 20241.52201.58201.51601.57801.5780-
Jan 31, 20241.63401.63601.57201.59801.5980-
Jan 30, 20241.70801.70801.67001.69801.6980-
Jan 29, 20241.59801.61801.57001.57001.5700-
Jan 26, 20241.29201.43801.28001.43801.4380-
Jan 25, 20241.29001.29401.20801.25601.2560-
Jan 24, 20241.30601.32001.25401.27001.2700-
Jan 23, 20241.24601.35601.21001.27001.2700650
Jan 22, 20241.24201.26801.20001.26801.2680-
Jan 19, 20241.29001.29201.23401.23401.2340-
Jan 18, 20241.37001.38401.26601.26601.2660-
Jan 17, 20241.34001.34201.32401.34001.3400-
Jan 16, 20241.46401.48201.37601.37601.37603,000
Jan 15, 20241.33601.49601.33601.49601.4960-
Jan 12, 20241.57001.57401.41401.41401.4140-
Jan 11, 20241.66001.80201.62401.62401.62401,700
Jan 10, 20241.71201.73201.66001.66001.6600-
Jan 09, 20241.79401.87801.78001.87801.8780-
Jan 08, 20241.74201.79401.73201.73201.7320-
Jan 05, 20241.96401.98001.80201.84001.8400-
Jan 04, 20241.99202.15501.97002.00002.0000300
Jan 03, 20242.02002.02001.83601.93201.93203,250
Jan 02, 20242.13502.35501.96201.97801.97801,850
Dec 29, 20232.02002.02002.02002.02002.0200-
Dec 28, 20232.06002.15001.96202.02002.02002,500
Dec 27, 20231.61202.14501.61202.14502.14505,880
Dec 22, 20231.42601.42601.42401.42401.4240-
Dec 21, 20231.42001.42001.42001.42001.4200-
Dec 20, 20231.43201.43201.42801.42801.4280-
Dec 19, 20231.37001.47601.36201.46601.4660-
Dec 18, 20231.21601.32001.21601.32001.3200-
Dec 15, 20231.19001.27401.13201.19201.1920-
Dec 14, 20231.03601.08800.98601.08801.0880-
Dec 13, 20231.10601.12801.10601.12801.1280-
Dec 12, 20231.17601.18201.12401.12401.1240-
Dec 11, 20231.25801.27401.15601.15601.1560-
Dec 08, 20231.35201.37401.34801.34801.3480-
Dec 07, 20231.35401.35401.31601.31601.3160-
Dec 06, 20231.45201.47001.38001.38001.3800-
Dec 05, 20231.54401.54601.51201.54601.5460-
Dec 04, 20231.51201.63201.50801.52401.52401,800
Dec 01, 20231.28401.32401.26601.28601.28601,200
Nov 30, 20231.30201.30801.26801.27401.2740-
Nov 29, 20231.28401.35001.25401.31801.3180-
Nov 28, 20231.24601.25001.19801.24001.2400-
Nov 27, 20231.14001.24601.12201.19601.1960-
Nov 24, 20231.09001.10601.09001.10401.1040-
Nov 23, 20231.10801.11201.05001.05001.0500-
Nov 22, 20231.07801.10001.06401.10001.1000-
Nov 21, 20231.10801.12801.08401.08401.0840-
Nov 20, 20231.10801.11401.05801.09401.0940-
Nov 17, 20231.07601.09801.07601.09801.0980-
Nov 16, 20231.12801.12801.05801.07001.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...