8BF.F - Blockchain Foundry Inc.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 18, 2019 | 0.0095 | 0.0385 | 0.0095 | 0.0385 | 0.0385 | 18,820 |
| Oct. 17, 2019 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| Oct. 16, 2019 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| Oct. 15, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| Oct. 14, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| Oct. 11, 2019 | 0.0095 | 0.0095 | 0.0045 | 0.0045 | 0.0045 | - |
| Oct. 10, 2019 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | - |
| Oct. 09, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| Oct. 08, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| Oct. 07, 2019 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| Oct. 04, 2019 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| Oct. 02, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Oct. 01, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 30, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 27, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| Sep. 26, 2019 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| Sep. 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 24, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 23, 2019 | 0.0195 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | - |
| Sep. 20, 2019 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| Sep. 19, 2019 | 0.0195 | 0.0195 | 0.0145 | 0.0145 | 0.0145 | 5,000 |
| Sep. 18, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Sep. 17, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| Sep. 16, 2019 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | - |
| Sep. 13, 2019 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | - |
| Sep. 12, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 10, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 06, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Sep. 05, 2019 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
| Sep. 04, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Sep. 03, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Sep. 02, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Aug. 30, 2019 | 0.0195 | 0.0215 | 0.0195 | 0.0215 | 0.0215 | - |
| Aug. 29, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Aug. 28, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Aug. 27, 2019 | 0.0265 | 0.0265 | 0.0210 | 0.0210 | 0.0210 | - |
| Aug. 26, 2019 | 0.0190 | 0.0195 | 0.0190 | 0.0195 | 0.0195 | - |
| Aug. 23, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Aug. 22, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| Aug. 21, 2019 | 0.0195 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | - |
| Aug. 20, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Aug. 19, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Aug. 16, 2019 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| Aug. 15, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| Aug. 14, 2019 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| Aug. 13, 2019 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | - |
| Aug. 12, 2019 | 0.0125 | 0.0140 | 0.0125 | 0.0140 | 0.0140 | - |
| Aug. 09, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Aug. 08, 2019 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| Aug. 07, 2019 | 0.0190 | 0.0190 | 0.0140 | 0.0140 | 0.0140 | - |
| Aug. 06, 2019 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| Aug. 05, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Aug. 02, 2019 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| Aug. 01, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Jul. 31, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Jul. 30, 2019 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| Jul. 29, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Jul. 26, 2019 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| Jul. 25, 2019 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| Jul. 24, 2019 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| Jul. 23, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Jul. 22, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Jul. 19, 2019 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| Jul. 18, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Jul. 17, 2019 | 0.0265 | 0.0350 | 0.0265 | 0.0350 | 0.0350 | 25,000 |
| Jul. 16, 2019 | 0.0265 | 0.0285 | 0.0265 | 0.0280 | 0.0280 | - |
| Jul. 15, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Jul. 12, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Jul. 11, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Jul. 10, 2019 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| Jul. 09, 2019 | 0.0295 | 0.0315 | 0.0295 | 0.0315 | 0.0315 | - |
| Jul. 08, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul. 05, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul. 04, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul. 03, 2019 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul. 02, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jul. 01, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun. 28, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Jun. 27, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| Jun. 26, 2019 | 0.0355 | 0.0645 | 0.0355 | 0.0355 | 0.0355 | 12,338 |
| Jun. 25, 2019 | 0.0355 | 0.0370 | 0.0355 | 0.0370 | 0.0370 | - |
| Jun. 24, 2019 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| Jun. 21, 2019 | 0.0325 | 0.0350 | 0.0325 | 0.0350 | 0.0350 | - |
| Jun. 20, 2019 | 0.0325 | 0.0360 | 0.0325 | 0.0360 | 0.0360 | - |
| Jun. 19, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| Jun. 18, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| Jun. 17, 2019 | 0.0320 | 0.0590 | 0.0320 | 0.0590 | 0.0590 | 10,000 |
| Jun. 14, 2019 | 0.0500 | 0.0500 | 0.0405 | 0.0405 | 0.0405 | - |
| Jun. 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun. 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jun. 11, 2019 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
| Jun. 07, 2019 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| Jun. 06, 2019 | 0.0420 | 0.0435 | 0.0415 | 0.0435 | 0.0435 | - |
| Jun. 05, 2019 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
| Jun. 04, 2019 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
| Jun. 03, 2019 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| May 31, 2019 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 3,085 |
| May 30, 2019 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...