MERIDIANA Blockchain Ventures SE (MER.VI)

Vienna - Vienna Delayed Price. Currency in EUR

Add to watchlist

0.4300

0.0000

(0.00%)

At close: 05:35PM CEST

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jun 20, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	-
Jun 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1
Jun 18, 2024	0.4500	0.4500	0.4000	0.4200	0.4200	1,500
Jun 17, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	-
Jun 14, 2024	0.5350	0.5350	0.3000	0.4400	0.4400	897
Jun 13, 2024	0.6500	0.6500	0.5350	0.5350	0.5350	-
Jun 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 06, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	-
Jun 05, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	-
Jun 04, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	-
Jun 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 31, 2024	0.5500	0.6000	0.5500	0.6000	0.6000	1,000
May 30, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 27, 2024	0.5200	0.6100	0.5200	0.6100	0.6100	1,500
May 24, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	-
May 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 22, 2024	0.6500	0.6500	0.5000	0.5000	0.5000	62
May 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 20, 2024	0.6750	0.6750	0.6500	0.6500	0.6500	50
May 17, 2024	0.7800	0.7800	0.6750	0.6750	0.6750	-
May 16, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 15, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	-
May 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
May 13, 2024	0.8250	0.8250	0.8000	0.8000	0.8000	-
May 10, 2024	0.9000	0.9000	0.8250	0.8250	0.8250	-
May 09, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 08, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 07, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 06, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
May 03, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 02, 2024	-	-	-	-	-	-
Apr 30, 2024	0.9000	0.9000	0.8700	0.8700	0.8700	-
Apr 29, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	1,512
Apr 26, 2024	0.9750	0.9750	0.9100	0.9100	0.9100	-
Apr 25, 2024	-	-	-	-	-	-
Apr 24, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	30
Apr 23, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Apr 22, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Apr 19, 2024	1.0300	1.0800	1.0300	1.0800	1.0800	-
Apr 18, 2024	1.3300	1.3300	1.0300	1.0300	1.0300	3,019
Apr 17, 2024	1.2300	1.5300	1.2300	1.5300	1.5300	2,500
Apr 16, 2024	1.2300	1.2300	1.2300	1.2300	1.2300	-
Apr 15, 2024	1.1500	1.3000	1.1500	1.2300	1.2300	100
Apr 12, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	2
Apr 11, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Apr 10, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Apr 09, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Apr 08, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Apr 05, 2024	1.0800	1.1500	1.0800	1.1500	1.1500	500
Apr 04, 2024	1.1500	1.1500	1.0800	1.0800	1.0800	-
Apr 03, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Apr 02, 2024	1.1000	1.1500	1.1000	1.1500	1.1500	-
Mar 28, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Mar 27, 2024	1.0800	1.1000	1.0800	1.1000	1.1000	-
Mar 26, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Mar 25, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Mar 22, 2024	1.0800	1.0800	1.0500	1.0800	1.0800	981
Mar 21, 2024	1.0500	1.0800	1.0500	1.0800	1.0800	-
Mar 20, 2024	1.0000	1.0500	1.0000	1.0500	1.0500	2,000
Mar 19, 2024	1.1000	1.1000	1.0000	1.0000	1.0000	300
Mar 18, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Mar 15, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Mar 14, 2024	0.9600	1.0800	0.9600	1.0800	1.0800	2,831
Mar 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 12, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 11, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 08, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 07, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 06, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 05, 2024	0.9600	0.9600	0.9400	0.9600	0.9600	674
Mar 04, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 01, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 29, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 28, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 27, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 26, 2024	0.9700	0.9700	0.9200	0.9600	0.9600	1,000
Feb 23, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 22, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Feb 21, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	-
Feb 20, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	-
Feb 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 16, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	9
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	-	-	-	-	-	-
Feb 09, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 08, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 07, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Feb 06, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	-
Feb 05, 2024	0.9800	0.9900	0.9800	0.9900	0.9900	25
Feb 02, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Feb 01, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Jan 31, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.49(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.57(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD88,278.17+277.79(+0.32%)

MERIDIANA Blockchain Ventures SE (MER.VI)

S&P/TSX
21,554.86
-26.49(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.57(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
88,278.17
+277.79(+0.32%)