8BF.F - Blockchain Foundry Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20200.04650.04650.04250.04250.042564,000
Jul. 09, 20200.05000.05000.05000.05000.0500-
Jul. 08, 20200.04000.04000.04000.04000.0400-
Jul. 07, 20200.04650.04950.04450.04450.0445-
Jul. 06, 20200.04700.04950.04450.04950.0495-
Jul. 03, 20200.04350.04350.04250.04250.0425-
Jul. 02, 20200.04650.04650.04600.04600.0460-
Jul. 01, 20200.04700.04700.04700.04700.0470-
Jun. 30, 20200.04350.04600.04350.04600.0460-
Jun. 29, 20200.04350.04600.04350.04600.0460-
Jun. 26, 20200.05000.05000.05000.05000.050064,000
Jun. 25, 20200.04650.04750.04650.04750.047520,000
Jun. 24, 20200.04650.04700.04450.04450.0445-
Jun. 23, 20200.04150.04300.04150.04300.0430-
Jun. 22, 20200.04200.04300.04200.04300.0430-
Jun. 19, 20200.05500.05500.05000.05000.0500-
Jun. 18, 20200.05150.05450.05150.05300.0530-
Jun. 17, 20200.05500.05500.05500.05500.0550-
Jun. 16, 20200.05100.05150.05100.05150.0515-
Jun. 15, 20200.04450.05250.04450.05250.0525-
Jun. 12, 20200.04750.04800.04750.04800.0480-
Jun. 11, 20200.04500.04900.04500.04900.0490-
Jun. 10, 20200.04850.05350.04850.05350.0535880
Jun. 09, 20200.04550.05150.04500.05150.0515-
Jun. 08, 20200.05500.05500.05350.05500.0550-
Jun. 05, 20200.05450.05450.05000.05000.0500-
Jun. 04, 20200.05200.05600.05200.05600.0560-
Jun. 03, 20200.05200.06700.05200.06700.067010,000
Jun. 02, 20200.05200.05350.05200.05200.0520-
May 29, 20200.04500.05150.04500.04950.04958,000
May 28, 20200.05200.05200.05000.05000.05002,000
May 27, 20200.04900.05000.04850.04850.0485-
May 26, 20200.05800.06300.05800.06300.0630-
May 25, 20200.06300.06500.06300.06500.065040,000
May 22, 20200.05300.05500.05300.05500.0550-
May 21, 20200.05650.05800.05650.05800.058025,000
May 20, 20200.03850.03850.03650.03650.0365-
May 19, 20200.03850.05350.03650.03700.03701,098
May 18, 20200.03850.06250.03850.06250.06252,000
May 15, 20200.03550.03850.03500.03800.0380-
May 14, 20200.03850.03850.03850.03850.0385-
May 13, 20200.03500.04000.03500.03800.0380-
May 12, 20200.03850.04000.03850.03850.03855,000
May 11, 20200.03550.03850.03550.03850.0385-
May 08, 20200.03900.03900.03700.03700.0370-
May 07, 20200.03500.05050.03400.03550.035512,000
May 06, 20200.03050.03200.03050.03200.0320-
May 05, 20200.03500.03650.03500.03650.0365-
May 04, 20200.03450.03450.03450.03450.0345-
Apr. 30, 20200.02900.03500.02900.03500.03506,000
Apr. 29, 20200.02900.04400.02900.03200.03202,000
Apr. 28, 20200.03500.04200.03500.04000.040099,000
Apr. 27, 20200.03850.03850.02700.03400.03403,000
Apr. 24, 20200.03850.03850.03850.03850.0385-
Apr. 23, 20200.03800.03850.02800.02800.0280-
Apr. 22, 20200.03800.03800.03000.03000.0300-
Apr. 21, 20200.03800.03800.03000.03000.0300-
Apr. 20, 20200.03200.03200.02100.02400.0240-
Apr. 17, 20200.03200.03200.02500.02600.02603,026
Apr. 16, 20200.02850.02850.02000.02000.0200-
Apr. 15, 20200.02850.03500.02300.03500.03503,000
Apr. 14, 20200.02850.02850.02850.02850.0285-
Apr. 09, 20200.02850.03800.02300.02600.02602,000
Apr. 08, 20200.02850.02850.02300.02300.0230-
Apr. 07, 20200.02850.02850.02400.02400.0240-
Apr. 06, 20200.02500.03150.02500.03150.0315-
Apr. 03, 20200.02200.02850.02200.02850.0285-
Apr. 02, 20200.02150.03700.02150.03700.037015,000
Apr. 01, 20200.02450.02650.02450.02650.0265-
Mar. 31, 20200.02150.02450.02150.02450.0245-
Mar. 30, 20200.02800.02800.02000.02300.0230-
Mar. 27, 20200.02800.02800.02000.02300.0230-
Mar. 26, 20200.02450.02950.02450.02950.0295-
Mar. 25, 20200.02450.02450.02300.02300.0230-
Mar. 24, 20200.02450.02450.02300.02300.0230-
Mar. 23, 20200.02350.02450.02300.02300.023010,000
Mar. 20, 20200.02500.02500.02500.02500.0250-
Mar. 19, 20200.02050.02450.02050.02300.0230-
Mar. 18, 20200.02100.02400.02100.02400.0240-
Mar. 17, 20200.02150.02150.01950.01950.01955,500
Mar. 16, 20200.02150.02150.01800.01800.0180-
Mar. 13, 20200.02150.02500.02150.02450.0245-
Mar. 12, 20200.01800.02150.01800.02150.0215-
Mar. 11, 20200.02450.03200.02000.02000.020010,000
Mar. 10, 20200.01850.02750.01800.02750.0275-
Mar. 09, 20200.03100.03150.02100.02400.0240100,026
Mar. 06, 20200.02600.03000.02550.03000.0300-
Mar. 05, 20200.02950.02950.02900.02900.0290-
Mar. 04, 20200.03300.03300.03300.03300.0330-
Mar. 03, 20200.03300.03300.03300.03300.0330-
Mar. 02, 20200.02650.03100.02650.03100.0310-
Feb. 28, 20200.02950.03300.02950.03150.03155,321
Feb. 27, 20200.03700.03700.03300.03300.0330-
Feb. 26, 20200.03750.04050.03750.04050.0405-
Feb. 25, 20200.03750.04100.03750.04100.0410-
Feb. 24, 20200.03100.03550.03100.03550.0355-
Feb. 21, 20200.03100.03100.03100.03100.0310-
Feb. 20, 20200.03100.03250.03050.03250.0325-
Feb. 19, 20200.03800.03800.03400.03400.03401,300
Feb. 18, 20200.03100.03100.03100.03100.0310-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...