8BF.F - Blockchain Foundry Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 01, 20190.02500.02500.02500.02500.0250-
Mar 29, 20190.02500.02500.02500.02500.0250-
Mar 28, 20190.02500.02500.02500.02500.0250-
Mar 27, 20190.02500.02500.02500.02500.0250-
Mar 26, 20190.02500.02500.02500.02500.0250-
Mar 25, 20190.02800.02800.02500.02500.0250-
Mar 22, 20190.03100.03100.03100.03100.0310-
Mar 21, 20190.03200.03200.02600.02600.0260-
Mar 20, 20190.02800.02800.02700.02700.0270-
Mar 19, 20190.02500.02500.02500.02500.0250-
Mar 18, 20190.02500.02500.02500.02500.0250-
Mar 15, 20190.02500.02500.02500.02500.0250-
Mar 14, 20190.02500.02800.02500.02800.02801,000
Mar 13, 20190.02500.02500.02500.02500.0250-
Mar 12, 20190.02500.02500.02500.02500.0250-
Mar 11, 20190.02500.02500.02500.02500.0250-
Mar 08, 20190.02500.02600.02500.02600.0260280
Mar 07, 20190.02500.02500.02500.02500.025075,000
Mar 06, 20190.02000.02000.02000.02000.0200-
Mar 05, 20190.02000.02000.02000.02000.0200-
Mar 04, 20190.02000.02100.02000.02000.020040,000
Mar 01, 20190.02000.02000.02000.02000.0200-
Feb 28, 20190.02000.02000.02000.02000.0200-
Feb 27, 20190.02000.02000.02000.02000.0200-
Feb 26, 20190.02000.02000.02000.02000.0200-
Feb 25, 20190.02000.02000.02000.02000.0200-
Feb 22, 20190.02000.02000.02000.02000.0200-
Feb 21, 20190.02000.02000.02000.02000.0200-
Feb 20, 20190.02000.02000.02000.02000.0200-
Feb 19, 20190.02000.02000.02000.02000.0200-
Feb 18, 20190.02000.02000.02000.02000.0200-
Feb 15, 20190.02000.02000.02000.02000.0200-
Feb 14, 20190.02100.02100.02000.02000.0200-
Feb 13, 20190.02500.02500.02500.02500.0250-
Feb 12, 20190.02100.02500.02100.02500.0250-
Feb 11, 20190.01800.01800.01800.01800.0180-
Feb 08, 20190.02800.03000.02800.03000.0300100,000
Feb 07, 20190.03300.03300.03300.03300.033057,000
Feb 06, 20190.03200.03200.02800.02800.0280-
Feb 05, 20190.02500.02500.02500.02500.0250-
Feb 04, 20190.02800.02800.02800.02800.028075,000
Feb 01, 20190.02800.02800.02800.02800.0280-
Jan 31, 20190.02400.02400.02400.02400.0240-
Jan 30, 20190.02800.02800.02800.02800.0280-
Jan 29, 20190.03100.03100.03100.03100.0310-
Jan 28, 20190.02800.03900.02800.03100.031020,000
Jan 25, 20190.04100.04100.04100.04100.0410-
Jan 24, 20190.04100.04100.04100.04100.04105,000
Jan 23, 20190.04300.04300.03100.04000.040071,500
Jan 22, 20190.03100.03900.03100.03900.0390-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...