Mail

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
Jul. 10, 2020	0.0465	0.0465	0.0425	0.0425	0.0425	64,000
Jul. 09, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul. 08, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul. 07, 2020	0.0465	0.0495	0.0445	0.0445	0.0445	-
Jul. 06, 2020	0.0470	0.0495	0.0445	0.0495	0.0495	-
Jul. 03, 2020	0.0435	0.0435	0.0425	0.0425	0.0425	-
Jul. 02, 2020	0.0465	0.0465	0.0460	0.0460	0.0460	-
Jul. 01, 2020	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jun. 30, 2020	0.0435	0.0460	0.0435	0.0460	0.0460	-
Jun. 29, 2020	0.0435	0.0460	0.0435	0.0460	0.0460	-
Jun. 26, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	64,000
Jun. 25, 2020	0.0465	0.0475	0.0465	0.0475	0.0475	20,000
Jun. 24, 2020	0.0465	0.0470	0.0445	0.0445	0.0445	-
Jun. 23, 2020	0.0415	0.0430	0.0415	0.0430	0.0430	-
Jun. 22, 2020	0.0420	0.0430	0.0420	0.0430	0.0430	-
Jun. 19, 2020	0.0550	0.0550	0.0500	0.0500	0.0500	-
Jun. 18, 2020	0.0515	0.0545	0.0515	0.0530	0.0530	-
Jun. 17, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jun. 16, 2020	0.0510	0.0515	0.0510	0.0515	0.0515	-
Jun. 15, 2020	0.0445	0.0525	0.0445	0.0525	0.0525	-
Jun. 12, 2020	0.0475	0.0480	0.0475	0.0480	0.0480	-
Jun. 11, 2020	0.0450	0.0490	0.0450	0.0490	0.0490	-
Jun. 10, 2020	0.0485	0.0535	0.0485	0.0535	0.0535	880
Jun. 09, 2020	0.0455	0.0515	0.0450	0.0515	0.0515	-
Jun. 08, 2020	0.0550	0.0550	0.0535	0.0550	0.0550	-
Jun. 05, 2020	0.0545	0.0545	0.0500	0.0500	0.0500	-
Jun. 04, 2020	0.0520	0.0560	0.0520	0.0560	0.0560	-
Jun. 03, 2020	0.0520	0.0670	0.0520	0.0670	0.0670	10,000
Jun. 02, 2020	0.0520	0.0535	0.0520	0.0520	0.0520	-
May 29, 2020	0.0450	0.0515	0.0450	0.0495	0.0495	8,000
May 28, 2020	0.0520	0.0520	0.0500	0.0500	0.0500	2,000
May 27, 2020	0.0490	0.0500	0.0485	0.0485	0.0485	-
May 26, 2020	0.0580	0.0630	0.0580	0.0630	0.0630	-
May 25, 2020	0.0630	0.0650	0.0630	0.0650	0.0650	40,000
May 22, 2020	0.0530	0.0550	0.0530	0.0550	0.0550	-
May 21, 2020	0.0565	0.0580	0.0565	0.0580	0.0580	25,000
May 20, 2020	0.0385	0.0385	0.0365	0.0365	0.0365	-
May 19, 2020	0.0385	0.0535	0.0365	0.0370	0.0370	1,098
May 18, 2020	0.0385	0.0625	0.0385	0.0625	0.0625	2,000
May 15, 2020	0.0355	0.0385	0.0350	0.0380	0.0380	-
May 14, 2020	0.0385	0.0385	0.0385	0.0385	0.0385	-
May 13, 2020	0.0350	0.0400	0.0350	0.0380	0.0380	-
May 12, 2020	0.0385	0.0400	0.0385	0.0385	0.0385	5,000
May 11, 2020	0.0355	0.0385	0.0355	0.0385	0.0385	-
May 08, 2020	0.0390	0.0390	0.0370	0.0370	0.0370	-
May 07, 2020	0.0350	0.0505	0.0340	0.0355	0.0355	12,000
May 06, 2020	0.0305	0.0320	0.0305	0.0320	0.0320	-
May 05, 2020	0.0350	0.0365	0.0350	0.0365	0.0365	-
May 04, 2020	0.0345	0.0345	0.0345	0.0345	0.0345	-
Apr. 30, 2020	0.0290	0.0350	0.0290	0.0350	0.0350	6,000
Apr. 29, 2020	0.0290	0.0440	0.0290	0.0320	0.0320	2,000
Apr. 28, 2020	0.0350	0.0420	0.0350	0.0400	0.0400	99,000
Apr. 27, 2020	0.0385	0.0385	0.0270	0.0340	0.0340	3,000
Apr. 24, 2020	0.0385	0.0385	0.0385	0.0385	0.0385	-
Apr. 23, 2020	0.0380	0.0385	0.0280	0.0280	0.0280	-
Apr. 22, 2020	0.0380	0.0380	0.0300	0.0300	0.0300	-
Apr. 21, 2020	0.0380	0.0380	0.0300	0.0300	0.0300	-
Apr. 20, 2020	0.0320	0.0320	0.0210	0.0240	0.0240	-
Apr. 17, 2020	0.0320	0.0320	0.0250	0.0260	0.0260	3,026
Apr. 16, 2020	0.0285	0.0285	0.0200	0.0200	0.0200	-
Apr. 15, 2020	0.0285	0.0350	0.0230	0.0350	0.0350	3,000
Apr. 14, 2020	0.0285	0.0285	0.0285	0.0285	0.0285	-
Apr. 09, 2020	0.0285	0.0380	0.0230	0.0260	0.0260	2,000
Apr. 08, 2020	0.0285	0.0285	0.0230	0.0230	0.0230	-
Apr. 07, 2020	0.0285	0.0285	0.0240	0.0240	0.0240	-
Apr. 06, 2020	0.0250	0.0315	0.0250	0.0315	0.0315	-
Apr. 03, 2020	0.0220	0.0285	0.0220	0.0285	0.0285	-
Apr. 02, 2020	0.0215	0.0370	0.0215	0.0370	0.0370	15,000
Apr. 01, 2020	0.0245	0.0265	0.0245	0.0265	0.0265	-
Mar. 31, 2020	0.0215	0.0245	0.0215	0.0245	0.0245	-
Mar. 30, 2020	0.0280	0.0280	0.0200	0.0230	0.0230	-
Mar. 27, 2020	0.0280	0.0280	0.0200	0.0230	0.0230	-
Mar. 26, 2020	0.0245	0.0295	0.0245	0.0295	0.0295	-
Mar. 25, 2020	0.0245	0.0245	0.0230	0.0230	0.0230	-
Mar. 24, 2020	0.0245	0.0245	0.0230	0.0230	0.0230	-
Mar. 23, 2020	0.0235	0.0245	0.0230	0.0230	0.0230	10,000
Mar. 20, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar. 19, 2020	0.0205	0.0245	0.0205	0.0230	0.0230	-
Mar. 18, 2020	0.0210	0.0240	0.0210	0.0240	0.0240	-
Mar. 17, 2020	0.0215	0.0215	0.0195	0.0195	0.0195	5,500
Mar. 16, 2020	0.0215	0.0215	0.0180	0.0180	0.0180	-
Mar. 13, 2020	0.0215	0.0250	0.0215	0.0245	0.0245	-
Mar. 12, 2020	0.0180	0.0215	0.0180	0.0215	0.0215	-
Mar. 11, 2020	0.0245	0.0320	0.0200	0.0200	0.0200	10,000
Mar. 10, 2020	0.0185	0.0275	0.0180	0.0275	0.0275	-
Mar. 09, 2020	0.0310	0.0315	0.0210	0.0240	0.0240	100,026
Mar. 06, 2020	0.0260	0.0300	0.0255	0.0300	0.0300	-
Mar. 05, 2020	0.0295	0.0295	0.0290	0.0290	0.0290	-
Mar. 04, 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar. 03, 2020	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar. 02, 2020	0.0265	0.0310	0.0265	0.0310	0.0310	-
Feb. 28, 2020	0.0295	0.0330	0.0295	0.0315	0.0315	5,321
Feb. 27, 2020	0.0370	0.0370	0.0330	0.0330	0.0330	-
Feb. 26, 2020	0.0375	0.0405	0.0375	0.0405	0.0405	-
Feb. 25, 2020	0.0375	0.0410	0.0375	0.0410	0.0410	-
Feb. 24, 2020	0.0310	0.0355	0.0310	0.0355	0.0355	-
Feb. 21, 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb. 20, 2020	0.0310	0.0325	0.0305	0.0325	0.0325	-
Feb. 19, 2020	0.0380	0.0380	0.0340	0.0340	0.0340	1,300
Feb. 18, 2020	0.0310	0.0310	0.0310	0.0310	0.0310	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...