The Social Chain AG (PU11.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0210

-0.0002

(-0.94%)

At close: 08:01AM CEST

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 23, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Apr 22, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Apr 19, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	4,000
Apr 18, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Apr 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	21
Apr 16, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Apr 15, 2024	0.0202	0.0270	0.0202	0.0252	0.0252	8,041
Apr 12, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Apr 11, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Apr 10, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Apr 09, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	10
Apr 08, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 05, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 04, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 03, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Apr 02, 2024	0.0194	0.0200	0.0194	0.0200	0.0200	10,000
Mar 28, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Mar 27, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Mar 26, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Mar 25, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Mar 22, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	670
Mar 21, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Mar 20, 2024	0.0173	0.0251	0.0173	0.0251	0.0251	300
Mar 19, 2024	0.0172	0.0172	0.0172	0.0172	0.0172	10,000
Mar 18, 2024	0.0175	0.0190	0.0175	0.0180	0.0180	366
Mar 15, 2024	0.0170	0.0173	0.0170	0.0173	0.0173	2,000
Mar 14, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Mar 12, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Mar 11, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Mar 08, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Mar 07, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	413
Mar 06, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Mar 05, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Mar 04, 2024	0.0252	0.0400	0.0252	0.0400	0.0400	67,700
Mar 01, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Feb 29, 2024	0.0250	0.0252	0.0250	0.0252	0.0252	4,000
Feb 28, 2024	0.0251	0.0280	0.0251	0.0280	0.0280	29,230
Feb 27, 2024	0.0291	0.0400	0.0291	0.0291	0.0291	35,185
Feb 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 23, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Feb 22, 2024	0.0291	0.0291	0.0291	0.0291	0.0291	-
Feb 21, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Feb 20, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	-
Feb 19, 2024	0.0351	0.0351	0.0351	0.0351	0.0351	20
Feb 16, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 15, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	-
Feb 14, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Feb 13, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
Feb 12, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Feb 09, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 07, 2024	0.0267	0.0300	0.0267	0.0300	0.0300	1,700
Feb 06, 2024	0.0257	0.0257	0.0257	0.0257	0.0257	25
Feb 05, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	-
Feb 02, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Feb 01, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jan 31, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jan 30, 2024	0.0281	0.0281	0.0281	0.0281	0.0281	-
Jan 29, 2024	0.0261	0.0281	0.0261	0.0281	0.0281	15
Jan 26, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	80
Jan 25, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Jan 24, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Jan 23, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Jan 22, 2024	0.0306	0.0306	0.0261	0.0261	0.0261	100
Jan 19, 2024	0.0302	0.0306	0.0302	0.0306	0.0306	3,000
Jan 18, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
Jan 17, 2024	0.0637	0.0637	0.0301	0.0301	0.0301	4,300
Jan 16, 2024	0.0416	0.0455	0.0416	0.0455	0.0455	8,170
Jan 15, 2024	0.0416	0.0416	0.0416	0.0416	0.0416	75
Jan 12, 2024	0.0416	0.0416	0.0416	0.0416	0.0416	-
Jan 11, 2024	0.0473	0.0473	0.0473	0.0473	0.0473	-
Jan 10, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	-
Jan 09, 2024	0.0501	0.0550	0.0451	0.0451	0.0451	13,000
Jan 08, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Jan 05, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	4,990
Jan 04, 2024	0.0180	0.0750	0.0180	0.0320	0.0320	65,070
Jan 03, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	350
Jan 02, 2024	0.0161	0.0186	0.0161	0.0186	0.0186	811
Dec 29, 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 28, 2023	0.0131	0.0131	0.0131	0.0131	0.0131	-
Dec 27, 2023	0.0081	0.0150	0.0081	0.0150	0.0150	111
Dec 22, 2023	0.0135	0.0181	0.0135	0.0181	0.0181	1,620
Dec 21, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Dec 20, 2023	0.0153	0.0153	0.0153	0.0153	0.0153	-
Dec 19, 2023	0.0181	0.0181	0.0170	0.0170	0.0170	1,000
Dec 18, 2023	0.0201	0.0201	0.0201	0.0201	0.0201	-
Dec 15, 2023	0.0208	0.0208	0.0201	0.0201	0.0201	200
Dec 14, 2023	0.0208	0.0211	0.0208	0.0211	0.0211	400
Dec 13, 2023	0.0219	0.0219	0.0219	0.0219	0.0219	30
Dec 12, 2023	0.0219	0.0219	0.0219	0.0219	0.0219	-
Dec 11, 2023	0.0218	0.0218	0.0218	0.0218	0.0218	-
Dec 08, 2023	0.0254	0.0254	0.0250	0.0250	0.0250	104
Dec 07, 2023	0.0254	0.0254	0.0254	0.0254	0.0254	1,500
Dec 06, 2023	0.0292	0.0292	0.0254	0.0254	0.0254	475
Dec 05, 2023	0.0292	0.0292	0.0292	0.0292	0.0292	-
Dec 04, 2023	0.0199	0.0199	0.0199	0.0199	0.0199	-
Dec 01, 2023	0.0163	0.0163	0.0163	0.0163	0.0163	-
Nov 30, 2023	0.0153	0.0153	0.0153	0.0153	0.0153	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7303+0.0005(+0.07%)

CRUDE OIL82.87+0.06(+0.07%)

Bitcoin CAD88,043.76-3,218.84(-3.53%)

The Social Chain AG (PU11.F)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7303
+0.0005(+0.07%)

CRUDE OIL
82.87
+0.06(+0.07%)

Bitcoin CAD
88,043.76
-3,218.84(-3.53%)