DMG Blockchain Solutions Inc. (6AX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2995

-0.0070

(-2.28%)

As of 08:06AM CEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.2995	0.2995	0.2995	0.2995	0.2995	3,400
Apr 30, 2024	0.3065	0.3065	0.3065	0.3065	0.3065	-
Apr 29, 2024	0.3275	0.3275	0.3275	0.3275	0.3275	-
Apr 26, 2024	0.3275	0.3275	0.3275	0.3275	0.3275	-
Apr 25, 2024	0.3405	0.3405	0.3405	0.3405	0.3405	-
Apr 24, 2024	0.3590	0.3590	0.3545	0.3545	0.3545	-
Apr 23, 2024	0.3425	0.3695	0.3425	0.3695	0.3695	3,400
Apr 22, 2024	0.3275	0.3275	0.3275	0.3275	0.3275	-
Apr 19, 2024	0.3405	0.3695	0.3405	0.3695	0.3695	200
Apr 18, 2024	0.3085	0.3085	0.3085	0.3085	0.3085	-
Apr 17, 2024	0.3025	0.3025	0.3025	0.3025	0.3025	-
Apr 16, 2024	0.3065	0.3065	0.3025	0.3025	0.3025	3,500
Apr 15, 2024	0.3335	0.3340	0.3310	0.3310	0.3310	21,450
Apr 12, 2024	0.3475	0.3475	0.3475	0.3475	0.3475	-
Apr 11, 2024	0.3575	0.3605	0.3500	0.3500	0.3500	6,800
Apr 10, 2024	0.3655	0.3655	0.3655	0.3655	0.3655	-
Apr 09, 2024	0.3725	0.3725	0.3725	0.3725	0.3725	-
Apr 08, 2024	0.3655	0.3940	0.3655	0.3865	0.3865	10,500
Apr 05, 2024	0.3805	0.3805	0.3805	0.3805	0.3805	-
Apr 04, 2024	0.3885	0.4025	0.3885	0.4025	0.4025	-
Apr 03, 2024	0.3755	0.4045	0.3755	0.4045	0.4045	1,300
Apr 02, 2024	0.3975	0.3975	0.3975	0.3975	0.3975	-
Mar 28, 2024	0.3715	0.3965	0.3715	0.3965	0.3965	-
Mar 27, 2024	0.3770	0.3865	0.3770	0.3865	0.3865	1,500
Mar 26, 2024	0.3865	0.3865	0.3865	0.3865	0.3865	-
Mar 25, 2024	0.3455	0.3455	0.3455	0.3455	0.3455	-
Mar 22, 2024	0.3595	0.3595	0.3595	0.3595	0.3595	-
Mar 21, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	-
Mar 20, 2024	0.3445	0.3445	0.3445	0.3445	0.3445	-
Mar 19, 2024	0.3315	0.3325	0.3315	0.3325	0.3325	-
Mar 18, 2024	0.3175	0.3175	0.3175	0.3175	0.3175	-
Mar 15, 2024	0.3145	0.3435	0.3145	0.3435	0.3435	1,400
Mar 14, 2024	0.3315	0.3315	0.3315	0.3315	0.3315	-
Mar 13, 2024	0.3245	0.3245	0.3200	0.3200	0.3200	21,000
Mar 12, 2024	0.3455	0.3455	0.3455	0.3455	0.3455	18,500
Mar 11, 2024	0.3785	0.3785	0.3595	0.3595	0.3595	5,000
Mar 08, 2024	0.3725	0.3725	0.3725	0.3725	0.3725	-
Mar 07, 2024	0.3925	0.4225	0.3925	0.4225	0.4225	1,000
Mar 06, 2024	0.3695	0.3760	0.3695	0.3760	0.3760	-
Mar 05, 2024	0.4055	0.4095	0.4055	0.4075	0.4075	4,000
Mar 04, 2024	0.4405	0.4900	0.4305	0.4305	0.4305	13,700
Mar 01, 2024	0.3945	0.3945	0.3610	0.3900	0.3900	5,964
Feb 29, 2024	0.4135	0.4135	0.4135	0.4135	0.4135	-
Feb 28, 2024	0.4425	0.4710	0.4425	0.4500	0.4500	2,250
Feb 27, 2024	0.4495	0.4880	0.4495	0.4880	0.4880	9,000
Feb 26, 2024	0.3885	0.4420	0.3885	0.4420	0.4420	38,000
Feb 23, 2024	0.3965	0.3965	0.3900	0.3900	0.3900	4,000
Feb 22, 2024	0.3915	0.3915	0.3915	0.3915	0.3915	-
Feb 21, 2024	0.4165	0.4210	0.4165	0.4210	0.4210	9,000
Feb 20, 2024	0.4465	0.4745	0.4370	0.4370	0.4370	21,000
Feb 19, 2024	0.4495	0.4495	0.4450	0.4455	0.4455	4,500
Feb 16, 2024	0.4405	0.4405	0.4405	0.4405	0.4405	-
Feb 15, 2024	0.5080	0.5080	0.4735	0.4900	0.4900	5,250
Feb 14, 2024	0.4445	0.4950	0.4320	0.4940	0.4940	10,000
Feb 13, 2024	0.4615	0.4615	0.4615	0.4615	0.4615	-
Feb 12, 2024	0.4055	0.4450	0.4055	0.4350	0.4350	37,910
Feb 09, 2024	0.3715	0.3715	0.3715	0.3715	0.3715	-
Feb 08, 2024	0.3435	0.3700	0.3435	0.3700	0.3700	600
Feb 07, 2024	0.3165	0.3685	0.3165	0.3685	0.3685	2,000
Feb 06, 2024	0.3085	0.3085	0.3085	0.3085	0.3085	-
Feb 05, 2024	0.3435	0.3435	0.3435	0.3435	0.3435	-
Feb 02, 2024	0.3425	0.3425	0.3400	0.3400	0.3400	14,150
Feb 01, 2024	0.3365	0.3365	0.3365	0.3365	0.3365	-
Jan 31, 2024	0.3505	0.3515	0.3505	0.3515	0.3515	-
Jan 30, 2024	0.3715	0.3885	0.3715	0.3885	0.3885	1,703
Jan 29, 2024	0.3555	0.3955	0.3555	0.3955	0.3955	1,200
Jan 26, 2024	0.3045	0.3045	0.3045	0.3045	0.3045	-
Jan 25, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	4,500
Jan 24, 2024	0.2935	0.2935	0.2935	0.2935	0.2935	-
Jan 23, 2024	0.2955	0.2955	0.2955	0.2955	0.2955	-
Jan 22, 2024	0.3065	0.3065	0.3065	0.3065	0.3065	-
Jan 19, 2024	0.2985	0.3285	0.2985	0.3285	0.3285	500
Jan 18, 2024	0.3395	0.3395	0.3395	0.3395	0.3395	-
Jan 17, 2024	0.3535	0.3535	0.3535	0.3535	0.3535	1,100
Jan 16, 2024	0.3525	0.3535	0.3525	0.3535	0.3535	5,590
Jan 15, 2024	0.3605	0.3605	0.3600	0.3600	0.3600	1,750
Jan 12, 2024	0.4075	0.4075	0.3750	0.3750	0.3750	2,900
Jan 11, 2024	0.4425	0.4910	0.4425	0.4910	0.4910	3,000
Jan 10, 2024	0.4575	0.4575	0.4360	0.4360	0.4360	-
Jan 09, 2024	0.4775	0.4775	0.4775	0.4775	0.4775	-
Jan 08, 2024	0.4575	0.4630	0.4575	0.4630	0.4630	-
Jan 05, 2024	0.4645	0.4645	0.4645	0.4645	0.4645	-
Jan 04, 2024	0.4525	0.4525	0.4515	0.4515	0.4515	1,000
Jan 03, 2024	0.4470	0.4470	0.3900	0.3900	0.3900	8,500
Jan 02, 2024	0.4630	0.4635	0.4345	0.4635	0.4635	5,208
Dec 29, 2023	0.4635	0.4635	0.4635	0.4635	0.4635	-
Dec 28, 2023	0.5110	0.5110	0.4915	0.4915	0.4915	2,500
Dec 27, 2023	0.4315	0.4940	0.4315	0.4940	0.4940	3,400
Dec 22, 2023	0.3415	0.4040	0.3415	0.4040	0.4040	4,000
Dec 21, 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
Dec 20, 2023	0.2725	0.3630	0.2725	0.3630	0.3630	1,500
Dec 19, 2023	0.2895	0.3110	0.2895	0.3110	0.3110	1,000
Dec 18, 2023	0.2625	0.2625	0.2625	0.2625	0.2625	-
Dec 15, 2023	0.2605	0.2905	0.2605	0.2905	0.2905	1,250
Dec 14, 2023	0.2445	0.2755	0.2445	0.2610	0.2610	1,000
Dec 13, 2023	0.2205	0.2550	0.2205	0.2550	0.2550	1,500
Dec 12, 2023	0.2225	0.2505	0.2225	0.2250	0.2250	4,500
Dec 11, 2023	0.2655	0.2945	0.2655	0.2665	0.2665	103,250
Dec 08, 2023	0.2795	0.2795	0.2795	0.2795	0.2795	-
Dec 07, 2023	0.2725	0.2725	0.2725	0.2725	0.2725	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.61+0.61(+0.77%)

Bitcoin CAD79,174.32+580.48(+0.74%)

DMG Blockchain Solutions Inc. (6AX.F)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.61
+0.61(+0.77%)

Bitcoin CAD
79,174.32
+580.48(+0.74%)