Advanced Blockchain AG ABX
XETR · Germany · Technology Services
€1.12-0.13 (-10.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.25 | 0.00% | €1.25 | €1.25 | €1.20 | 1.80K |
| 2026-09-29 | €1.25 | +2.13% | €1.22 | €1.29 | €1.20 | 5.37K |
| 2026-09-28 | €1.22 | -0.49% | €1.18 | €1.30 | €1.18 | 5.40K |
| 2026-09-25 | €1.23 | -1.92% | €1.25 | €1.25 | €1.18 | 256 |
| 2026-09-24 | €1.25 | +2.46% | €1.24 | €1.35 | €1.22 | 14.68K |
| 2026-09-23 | €1.22 | +0.49% | €1.18 | €1.24 | €1.16 | 2.48K |
| 2026-09-22 | €1.21 | +6.49% | €1.14 | €1.25 | €1.14 | 7.53K |
| 2026-09-21 | €1.14 | 0.00% | €1.14 | €1.18 | €1.14 | 3.10K |
| 2026-09-18 | €1.14 | -1.89% | €1.19 | €1.19 | €1.11 | 221 |
| 2026-09-17 | €1.16 | +0.17% | €1.16 | €1.20 | €1.16 | 1.09K |
| 2026-09-16 | €1.16 | +0.87% | €1.20 | €1.20 | €1.12 | 21 |
| 2026-09-15 | €1.15 | +1.77% | €1.20 | €1.25 | €1.15 | 2.77K |
| 2026-09-14 | €1.13 | -2.59% | €1.13 | €1.18 | €1.10 | 319 |
| 2026-09-11 | €1.16 | +1.75% | €1.14 | €1.20 | €1.07 | 4.61K |
| 2026-09-10 | €1.14 | 0.00% | €1.18 | €1.18 | €1.10 | 145 |
| 2026-09-09 | €1.14 | 0.00% | €1.14 | €1.14 | €1.10 | 35 |
| 2026-09-08 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-09-07 | €1.14 | +4.97% | €1.11 | €1.16 | €1.11 | 5.32K |
| 2026-09-04 | €1.09 | -2.51% | €1.08 | €1.10 | €1.07 | 63 |
| 2026-09-03 | €1.11 | +1.27% | €1.11 | €1.15 | €1.11 | 317 |
| 2026-09-02 | €1.10 | -1.79% | €1.10 | €1.10 | €1.09 | 2.42K |
| 2026-09-01 | €1.12 | -4.27% | €1.21 | €1.23 | €1.12 | 2.50K |
| 2026-08-31 | €1.17 | -1.35% | €1.24 | €1.24 | €1.15 | 9.15K |
| 2026-08-28 | €1.19 | -0.84% | €1.15 | €1.24 | €1.15 | 146 |
| 2026-08-27 | €1.20 | +4.73% | €1.11 | €1.26 | €1.10 | 7.17K |
| 2026-08-26 | €1.14 | +0.53% | €1.10 | €1.17 | €1.10 | 386 |
| 2026-08-25 | €1.14 | 0.00% | €1.13 | €1.14 | €1.10 | 15 |
| 2026-08-24 | €1.14 | +2.71% | €1.15 | €1.17 | €1.10 | 2.01K |
| 2026-08-21 | €1.11 | +4.73% | €1.10 | €1.17 | €1.00 | 10.45K |
| 2026-08-20 | €1.06 | -10.96% | €1.22 | €1.22 | €1.01 | 10.34K |
| 2026-08-19 | €1.19 | 0.00% | €1.15 | €1.19 | €1.15 | 70 |
| 2026-08-18 | €1.19 | +1.54% | €1.20 | €1.20 | €1.15 | 1.10K |
| 2026-08-17 | €1.17 | +0.17% | €1.13 | €1.20 | €1.13 | 83 |
| 2026-08-14 | €1.17 | -3.32% | €1.17 | €1.20 | €1.17 | 2.22K |
| 2026-08-13 | €1.21 | +0.50% | €1.25 | €1.25 | €1.20 | 4.20K |
| 2026-08-12 | €1.20 | -5.96% | €1.32 | €1.32 | €1.20 | 2.38K |
| 2026-08-11 | €1.28 | -4.78% | €1.28 | €1.28 | €1.28 | 2.00K |
| 2026-08-10 | €1.34 | +2.60% | €1.35 | €1.35 | €1.34 | 1.05K |
| 2026-08-07 | €1.31 | -4.95% | €1.29 | €1.31 | €1.26 | 119 |
| 2026-08-06 | €1.37 | +2.23% | €1.39 | €1.41 | €1.25 | 441 |
| 2026-08-05 | €1.34 | -0.15% | €1.30 | €1.36 | €1.30 | 301 |
| 2026-08-04 | €1.35 | 0.00% | €1.31 | €1.35 | €1.31 | 4.00K |
| 2026-08-03 | €1.35 | +1.97% | €1.36 | €1.36 | €1.35 | 1 |
| 2026-07-31 | €1.32 | -2.65% | €1.30 | €1.32 | €1.30 | 2.53K |
| 2026-07-30 | €1.36 | +0.74% | €1.30 | €1.36 | €1.30 | 223 |
| 2026-07-29 | €1.35 | -0.30% | €1.30 | €1.35 | €1.30 | 4 |
| 2026-07-28 | €1.35 | +1.66% | €1.38 | €1.53 | €1.35 | 2.87K |
| 2026-07-27 | €1.33 | +6.58% | €1.22 | €1.33 | €1.19 | 358 |
| 2026-07-24 | €1.25 | +2.98% | €1.24 | €1.25 | €1.24 | 1 |
| 2026-07-23 | €1.21 | -3.20% | €1.20 | €1.21 | €1.19 | 25 |
| 2026-07-22 | €1.25 | +4.52% | €1.29 | €1.29 | €1.25 | 2 |
| 2026-07-21 | €1.20 | +2.22% | €1.14 | €1.22 | €1.14 | 10.14K |
| 2026-07-20 | €1.17 | +1.56% | €1.20 | €1.20 | €1.17 | 61 |
| 2026-07-17 | €1.15 | -1.03% | €1.14 | €1.16 | €1.14 | 29.69K |
| 2026-07-16 | €1.16 | -2.68% | €1.17 | €1.20 | €1.14 | 5.41K |
| 2026-07-15 | €1.20 | -3.70% | €1.19 | €1.20 | €1.19 | 1.37K |
| 2026-07-14 | €1.24 | -1.11% | €1.29 | €1.29 | €1.19 | 1.09K |
| 2026-07-13 | €1.26 | +1.62% | €1.29 | €1.29 | €1.20 | 1.07K |
| 2026-07-10 | €1.24 | +10.36% | €1.22 | €1.24 | €1.22 | 2.04K |
| 2026-07-09 | €1.12 | -3.28% | €1.20 | €1.20 | €1.12 | 428 |
| 2026-07-08 | €1.16 | -5.85% | €1.28 | €1.30 | €1.16 | 3.34K |
| 2026-07-07 | €1.23 | +21.78% | €1.15 | €1.23 | €1.04 | 6.91K |
| 2026-07-06 | €1.01 | -7.34% | €1.04 | €1.11 | €1.00 | 4.40K |
| 2026-07-03 | €1.09 | -22.48% | €1.36 | €1.36 | €1.00 | 17.96K |
| 2026-07-02 | €1.41 | -1.68% | €1.44 | €1.45 | €1.38 | 7.84K |
| 2026-07-01 | €1.43 | 0.00% | €1.43 | €1.43 | €1.43 | 6.20K |
| 2026-06-30 | €1.43 | -0.69% | €1.50 | €1.50 | €1.43 | 346 |
| 2026-06-29 | €1.44 | +9.09% | €1.38 | €1.44 | €1.34 | 3.58K |
| 2026-06-26 | €1.32 | -1.49% | €1.40 | €1.40 | €1.20 | 5.56K |
| 2026-06-25 | €1.34 | -9.46% | €1.54 | €1.54 | €1.34 | 4.68K |
| 2026-06-24 | €1.48 | +3.06% | €1.46 | €1.48 | €1.46 | 2.00K |
| 2026-06-23 | €1.44 | -5.28% | €1.46 | €1.46 | €1.41 | 6.56K |
| 2026-06-22 | €1.52 | +0.66% | €1.56 | €1.56 | €1.46 | 1.47K |
| 2026-06-19 | €1.51 | +0.67% | €1.46 | €1.55 | €1.46 | 737 |
| 2026-06-18 | €1.50 | -7.54% | €1.55 | €1.68 | €1.49 | 7.89K |
| 2026-06-17 | €1.62 | 0.00% | €1.58 | €1.67 | €1.55 | 1.12K |
| 2026-06-16 | €1.62 | +1.13% | €1.68 | €1.68 | €1.55 | 2.26K |
| 2026-06-15 | €1.60 | 0.00% | €1.68 | €1.68 | €1.60 | 5.53K |
| 2026-06-12 | €1.60 | 0.00% | €1.65 | €1.65 | €1.60 | 20 |
| 2026-06-11 | €1.60 | -1.23% | €1.62 | €1.63 | €1.60 | 114 |
| 2026-06-10 | €1.62 | -0.98% | €1.67 | €1.67 | €1.59 | 210 |
| 2026-06-09 | €1.64 | 0.00% | €1.60 | €1.67 | €1.60 | 73 |
| 2026-06-08 | €1.64 | 0.00% | €1.60 | €1.67 | €1.60 | 577 |
| 2026-06-05 | €1.64 | -4.88% | €1.76 | €1.76 | €1.64 | 5.62K |
| 2026-06-04 | €1.72 | 0.00% | €1.68 | €1.76 | €1.68 | 61 |
| 2026-06-03 | €1.72 | 0.00% | €1.76 | €1.76 | €1.72 | 101 |
| 2026-06-02 | €1.72 | -1.15% | €1.69 | €1.72 | €1.66 | 16.65K |
| 2026-06-01 | €1.74 | -5.43% | €1.90 | €1.90 | €1.69 | 2.88K |
| 2026-05-29 | €1.84 | 0.00% | €1.90 | €1.90 | €1.78 | 1.56K |
| 2026-05-28 | €1.84 | 0.00% | €1.78 | €1.84 | €1.78 | 1.02K |