8BF.F - Blockchain Foundry Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.02600.02600.02600.02600.026025,000
Aug 22, 20190.02600.02600.02600.02600.0260-
Aug 21, 20190.01950.02100.01950.02100.0210-
Aug 20, 20190.01600.01600.01600.01600.0160-
Aug 19, 20190.01600.01600.01600.01600.0160-
Aug 16, 20190.01950.01950.01950.01950.0195-
Aug 15, 20190.01250.01250.01250.01250.0125-
Aug 14, 20190.01250.01250.01250.01250.0125-
Aug 13, 20190.01250.01400.01250.01400.0140-
Aug 12, 20190.01250.01400.01250.01400.0140-
Aug 09, 20190.01600.01600.01600.01600.0160-
Aug 08, 20190.01550.01550.01550.01550.0155-
Aug 07, 20190.01900.01900.01400.01400.0140-
Aug 06, 20190.02250.02250.02250.02250.0225-
Aug 05, 20190.02300.02300.02300.02300.0230-
Aug 02, 20190.01950.01950.01950.01950.0195-
Aug 01, 20190.02650.02650.02650.02650.0265-
Jul 31, 20190.01600.01600.01600.01600.0160-
Jul 30, 20190.01600.01600.01600.01600.0160-
Jul 29, 20190.02300.02300.02300.02300.0230-
Jul 26, 20190.02300.02300.02300.02300.0230-
Jul 25, 20190.01950.01950.01950.01950.0195-
Jul 24, 20190.02100.02100.02100.02100.0210-
Jul 23, 20190.02650.02650.02650.02650.0265-
Jul 22, 20190.02650.02650.02650.02650.0265-
Jul 19, 20190.01950.01950.01950.01950.0195-
Jul 18, 20190.02650.02650.02650.02650.0265-
Jul 17, 20190.02650.03500.02650.03500.035025,000
Jul 16, 20190.02650.02850.02650.02800.0280-
Jul 15, 20190.02650.02650.02650.02650.0265-
Jul 12, 20190.02650.02650.02650.02650.0265-
Jul 11, 20190.02650.02650.02650.02650.0265-
Jul 10, 20190.02650.02650.02650.02650.0265-
Jul 09, 20190.02950.03150.02950.03150.0315-
Jul 08, 20190.03500.03500.03500.03500.0350-
Jul 05, 20190.03500.03500.03500.03500.0350-
Jul 04, 20190.03500.03500.03500.03500.0350-
Jul 03, 20190.03600.03600.03500.03500.0350-
Jul 02, 20190.03500.03500.03500.03500.0350-
Jul 01, 20190.03500.03500.03500.03500.0350-
Jun 28, 20190.03500.03500.03500.03500.0350-
Jun 27, 20190.03600.03600.03600.03600.0360-
Jun 26, 20190.03550.06450.03550.03550.035512,338
Jun 25, 20190.03550.03700.03550.03700.0370-
Jun 24, 20190.03900.03900.03900.03900.0390-
Jun 21, 20190.03250.03500.03250.03500.0350-
Jun 20, 20190.03250.03600.03250.03600.0360-
Jun 19, 20190.04100.04100.04100.04100.0410-
Jun 18, 20190.04100.04100.04100.04100.0410-
Jun 17, 20190.03200.05900.03200.05900.059010,000
Jun 14, 20190.05000.05000.04050.04050.0405-
Jun 13, 20190.05000.05000.05000.05000.0500-
Jun 12, 20190.05000.05000.05000.05000.0500-
Jun 11, 20190.05900.05900.05900.05900.0590-
Jun 07, 20190.04550.04550.04550.04550.0455-
Jun 06, 20190.04200.04350.04150.04350.0435-
Jun 05, 20190.04850.04850.04850.04850.0485-
Jun 04, 20190.05150.05150.05150.05150.0515-
Jun 03, 20190.05850.05850.05850.05850.0585-
May 31, 20190.06200.06400.06200.06400.06403,085
May 30, 20190.06200.06200.06200.06200.0620-
May 29, 20190.06200.06200.06200.06200.0620-
May 28, 20190.06100.06100.06100.06100.0610-
May 27, 20190.06100.06100.06100.06100.0610-
May 24, 20190.06100.06100.05600.05600.05601
May 23, 20190.06000.08700.06000.07550.075548,999
May 22, 20190.07250.08000.05500.05500.055019,000
May 21, 20190.04300.07200.04300.06500.0650158,000
May 20, 20190.04300.04300.04300.04300.0430-
May 17, 20190.03100.03100.03100.03100.0310-
May 16, 20190.03100.03100.03100.03100.0310-
May 15, 20190.03300.03300.03100.03100.0310-
May 14, 20190.03300.03300.03300.03300.0330-
May 13, 20190.03100.03100.03100.03100.0310-
May 10, 20190.03100.03100.03100.03100.0310-
May 09, 20190.03100.03100.03100.03100.0310-
May 08, 20190.03100.03100.03100.03100.0310-
May 07, 20190.03100.03100.03100.03100.0310-
May 06, 20190.02850.02850.02850.02850.0285-
May 03, 20190.02550.02550.02550.02550.0255-
May 02, 20190.02850.02850.02850.02850.0285-
Apr 30, 20190.02550.02550.02550.02550.0255-
Apr 29, 20190.02200.02350.02200.02350.0235-
Apr 26, 20190.02200.02350.02200.02350.0235-
Apr 25, 20190.02200.02200.02200.02200.0220-
Apr 24, 20190.02550.02550.02550.02550.0255-
Apr 23, 20190.02200.02200.02200.02200.0220-
Apr 18, 20190.03200.03200.03200.03200.0320-
Apr 17, 20190.02400.02400.02400.02400.0240-
Apr 16, 20190.02200.02700.02200.02700.0270-
Apr 15, 20190.03200.03200.03200.03200.0320-
Apr 12, 20190.03200.03200.03200.03200.0320-
Apr 11, 20190.03200.03200.02550.02550.0255-
Apr 10, 20190.03200.03200.02550.02550.0255-
Apr 09, 20190.03900.06100.03900.06100.061013,350
Apr 08, 20190.03900.03900.03900.03900.0390-
Apr 05, 20190.03900.03900.03500.03500.0350-
Apr 04, 20190.02900.02900.02900.02900.0290-
Apr 03, 20190.03200.03200.03200.03200.0320-
Apr 02, 20190.02500.03700.02500.03700.0370-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...