Frankfurt - Delayed Quote EUR

Digihost Technology Inc. (1NQ.F)

Compare
2.2250
+0.1300
+(6.21%)
As of 8:21:35 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252.22502.22502.22502.22502.2250100
Jan 20, 20252.09502.09502.09502.09502.0950-
Jan 17, 20251.74001.74001.74001.74001.7400-
Jan 16, 20251.48401.48401.48401.48401.4840-
Jan 15, 20251.38801.38801.38801.38801.3880-
Jan 14, 20251.40401.40401.40201.40201.4020-
Jan 13, 20251.43801.43801.37001.37001.3700-
Jan 10, 20251.38601.38601.38601.38601.3860-
Jan 9, 20251.40401.40401.40401.40401.4040-
Jan 8, 20251.50601.50601.50601.50601.5060-
Jan 7, 20251.51801.51801.51401.51401.5140-
Jan 6, 20251.55801.55801.55801.55801.5580-
Jan 3, 20251.49201.49201.49201.49201.4920-
Jan 2, 20251.45001.45001.45001.45001.4500-
Dec 30, 20241.69601.69601.69601.69601.6960-
Dec 27, 20241.73601.73601.71401.71401.7140-
Dec 23, 20241.63601.63601.63601.63601.6360-
Dec 20, 20241.67601.67601.67601.67601.6760-
Dec 19, 20241.75801.75801.75801.75801.7580-
Dec 18, 20241.68201.68201.68201.68201.6820-
Dec 17, 20241.69201.69201.64801.64801.6480100
Dec 16, 20241.64601.64601.64601.64601.6460-
Dec 13, 20241.75601.75601.56201.56201.56203,000
Dec 12, 20241.78401.78401.72601.72601.7260-
Dec 11, 20241.57601.57601.57601.57601.5760-
Dec 10, 20241.59801.59801.59801.59801.5980-
Dec 9, 20241.79801.79801.79801.79801.7980-
Dec 6, 20241.64201.64201.64201.64201.6420-
Dec 5, 20241.92402.04001.92402.04002.04001,000
Dec 4, 20241.87201.87201.87201.87201.8720-
Dec 3, 20241.91401.91401.91401.91401.9140-
Dec 2, 20241.87601.87601.87601.87601.8760-
Nov 29, 20241.74801.74801.74801.74801.7480-
Nov 28, 20241.80801.81001.80801.81001.8100-
Nov 27, 20241.67601.67601.67201.67201.6720-
Nov 26, 20241.71601.71601.71601.71601.7160-
Nov 25, 20241.90801.90801.90801.90801.9080-
Nov 22, 20241.71801.71801.71801.71801.7180-
Nov 21, 20241.90601.90801.77801.77801.77801,200
Nov 20, 20241.70601.88201.70601.88201.8820398
Nov 19, 20241.58401.58401.55001.55001.55003,000
Nov 18, 20241.71401.71401.71401.71401.7140-
Nov 15, 20241.64601.64601.64601.64601.6460-
Nov 14, 20241.72201.72201.72201.72201.7220-
Nov 13, 20241.84401.91601.80601.91601.91601,545
Nov 12, 20242.01502.01502.01502.01502.0150-
Nov 11, 20241.82201.98401.82201.98401.9840500
Nov 8, 20241.63801.69401.63801.69401.694086
Nov 7, 20241.53401.53401.53401.53401.5340-
Nov 6, 20241.50001.53801.50001.53801.5380-
Nov 5, 20241.20801.26201.20801.26201.2620-
Nov 4, 20241.27201.36401.27201.36401.36403,202
Nov 1, 20241.38801.38801.38801.38801.3880-
Oct 31, 20241.50201.50201.42201.42201.4220500
Oct 30, 20241.60201.60201.49801.52601.5260-
Oct 29, 20241.40201.53201.40201.53201.5320-
Oct 28, 20241.30401.45801.30401.42001.42005,000
Oct 25, 20241.23801.23801.23801.23801.2380-
Oct 24, 20241.15401.15401.15401.15401.1540-
Oct 23, 20241.14401.14401.14401.14401.1440-
Oct 22, 20241.12401.12401.12401.12401.1240-
Oct 21, 20241.12801.12801.12801.12801.1280-
Oct 18, 20241.05601.05601.05601.05601.0560-
Oct 17, 20241.10201.10201.10201.10201.1020-
Oct 16, 20240.92400.92400.92400.92400.9240-
Oct 15, 20240.92200.92200.92200.92200.9220-
Oct 14, 20240.86400.86400.86400.86400.8640-
Oct 11, 20240.84500.84500.84500.84500.8450-
Oct 10, 20240.85900.97300.85900.97300.9730500
Oct 9, 20240.87000.87000.87000.87000.8700-
Oct 8, 20240.91500.91500.91500.91500.9150-
Oct 7, 20240.92500.92500.92500.92500.9250-
Oct 4, 20240.92800.92800.92800.92800.9280-
Oct 3, 20240.93700.93700.93700.93700.9370-
Oct 2, 20240.98800.98800.98800.98800.9880-
Oct 1, 20240.96400.97300.96400.97300.9730-
Sep 30, 20241.07801.07801.07801.07801.0780-
Sep 27, 20240.97900.97900.97900.97900.9790-
Sep 26, 20240.93500.93500.93500.93500.9350-
Sep 25, 20240.96700.96700.96700.96700.9670-
Sep 24, 20240.92000.92000.92000.92000.9200-
Sep 23, 20240.97000.97000.97000.97000.9700-
Sep 20, 20241.00601.00601.00601.00601.0060-
Sep 19, 20240.99100.99100.99100.99100.9910-
Sep 18, 20241.01401.01401.01401.01401.0140-
Sep 17, 20240.97300.97300.97300.97300.9730-
Sep 16, 20241.00201.00201.00201.00201.0020-
Sep 13, 20241.02401.02401.02401.02401.0240-
Sep 12, 20240.99300.99300.99300.99300.9930-
Sep 11, 20240.99800.99800.99800.99800.9980-
Sep 10, 20241.02801.02801.02801.02801.0280-
Sep 9, 20240.93300.93300.93300.93300.9330-
Sep 6, 20240.93900.95100.93900.95100.9510-
Sep 5, 20240.99600.99600.99600.99600.9960-
Sep 4, 20241.00801.00801.00801.00801.0080-
Sep 3, 20241.05001.05001.05001.05001.0500-
Sep 2, 20241.05001.05001.05001.05001.0500-
Aug 30, 20241.13201.13201.13201.13201.1320-
Aug 29, 20241.14401.16001.14401.16001.1600-
Aug 28, 20241.18001.18001.18001.18001.1800-
Aug 27, 20241.23001.23001.23001.23001.2300-
Aug 26, 20241.23601.33201.23601.33201.33202,000
Aug 23, 20241.06401.06401.06401.06401.0640-
Aug 22, 20241.05401.05401.05401.05401.0540-
Aug 21, 20240.94700.94700.94700.94700.9470-
Aug 20, 20240.94100.94100.94100.94100.9410-
Aug 19, 20240.95401.12400.95401.12401.12401,050
Aug 16, 20241.00001.00001.00001.00001.0000-
Aug 15, 20240.96600.96600.96600.96600.9660-
Aug 14, 20241.04201.04201.04001.04001.0400-
Aug 13, 20240.95500.95500.95500.95500.9550-
Aug 12, 20240.95200.95200.95200.95200.9520-
Aug 9, 20240.97900.97900.97900.97900.9790-
Aug 8, 20240.89100.89100.89100.89100.8910-
Aug 7, 20240.94900.94900.94900.94900.9490-
Aug 6, 20240.86300.86300.86300.86300.8630-
Aug 5, 20241.06801.06800.90900.90900.90902,000
Aug 2, 20241.14401.14401.14401.14401.1440-
Aug 1, 20241.18801.18801.18801.18801.1880-
Jul 31, 20241.17801.17801.17801.17801.1780-
Jul 30, 20241.20601.20601.20601.20601.2060-
Jul 29, 20241.23801.23801.23801.23801.2380-
Jul 26, 20241.23201.23201.23201.23201.2320-
Jul 25, 20241.20401.20401.20401.20401.2040-
Jul 24, 20241.26001.26001.26001.26001.2600-
Jul 23, 20241.25401.25401.25401.25401.2540-
Jul 22, 20241.27201.27401.27201.27401.2740-
Jul 19, 20241.20801.20801.20801.20801.2080-
Jul 18, 20241.30401.30401.30401.30401.3040-
Jul 17, 20241.32801.32801.32801.32801.3280-
Jul 16, 20241.29001.29001.29001.29001.2900-
Jul 15, 20241.20001.20001.20001.20001.2000-
Jul 12, 20241.15401.15401.15201.15201.1520-
Jul 11, 20241.16801.17001.16801.17001.1700-
Jul 10, 20241.11401.11401.11401.11401.1140-
Jul 9, 20241.15001.20001.15001.20001.2000-
Jul 8, 20241.19201.19201.19201.19201.1920-
Jul 5, 20241.11001.11001.11001.11001.1100-
Jul 4, 20241.15401.15401.15401.15401.1540-
Jul 3, 20241.18401.18401.18401.18401.1840-
Jul 2, 20241.19801.19801.19801.19801.1980-
Jul 1, 20241.15001.21001.15001.21001.2100-
Jun 28, 20241.28601.28601.28601.28601.2860-
Jun 27, 20241.14801.14801.14801.14801.1480-
Jun 26, 20241.18401.18401.18401.18401.1840-
Jun 25, 20241.11401.11401.11401.11401.1140-
Jun 24, 20241.19201.19201.19201.19201.1920-
Jun 21, 20241.25601.25601.25601.25601.2560-
Jun 20, 20241.21001.21001.21001.21001.2100-
Jun 19, 20241.25401.25401.25401.25401.2540-
Jun 18, 20241.32001.32001.32001.32001.3200-
Jun 17, 20241.18401.22001.18401.22001.2200-
Jun 14, 20241.27401.27401.27401.27401.2740-
Jun 13, 20241.22801.26201.22801.26201.2620803
Jun 12, 20241.17001.17001.17001.17001.1700-
Jun 11, 20241.16601.16601.16601.16601.1660-
Jun 10, 20241.17801.17801.14201.14201.1420-
Jun 7, 20241.16001.16001.16001.16001.1600-
Jun 6, 20241.13601.23001.13601.23001.23001,550
Jun 5, 20241.14601.14601.14601.14601.1460-
Jun 4, 20241.07801.10001.07801.10001.1000-
Jun 3, 20241.15601.15601.15601.15601.1560-
May 31, 20241.11401.11401.11401.11401.1140-
May 30, 20241.17401.17401.17001.17001.1700-
May 29, 20241.17601.17601.17601.17601.1760-
May 28, 20241.19001.19001.19001.19001.1900-
May 27, 20241.14001.14001.14001.14001.1400-
May 24, 20241.19801.19801.19801.19801.1980-
May 23, 20241.17801.17801.17801.17801.1780-
May 22, 20241.26801.26801.26801.26801.2680-
May 21, 20241.30401.30401.30401.30401.3040-
May 20, 20241.24601.24601.24601.24601.2460-
May 17, 20241.24001.24001.24001.24001.2400-
May 16, 20241.27201.27201.27201.27201.2720-
May 15, 20241.16001.16001.16001.16001.1600-
May 14, 20241.17401.17401.17401.17401.1740-
May 13, 20241.19401.19401.19401.19401.1940-
May 10, 20241.25801.26001.25801.26001.2600-
May 9, 20241.29001.29201.29001.29201.2920-
May 8, 20241.31001.31001.31001.31001.3100-
May 7, 20241.42001.42001.42001.42001.4200-
May 6, 20241.41801.58801.41801.58801.5880600
May 3, 20241.36601.36601.36601.36601.3660-
May 2, 20241.10601.10601.10601.10601.1060-
Apr 30, 20241.19201.19201.19201.19201.1920-
Apr 29, 20241.22601.22801.22001.22001.22004,000
Apr 26, 20241.17201.17201.17201.17201.1720-
Apr 25, 20241.24801.24801.24801.24801.2480-
Apr 24, 20241.23001.25001.23001.25001.2500-
Apr 23, 20241.25601.25601.25601.25601.2560-
Apr 22, 20241.13201.13201.13201.13201.1320-
Apr 19, 20241.14401.14401.10401.10401.1040-
Apr 18, 20241.08201.08201.08201.08201.0820-
Apr 17, 20241.02401.02401.02401.02401.0240-
Apr 16, 20241.08001.08001.08001.08001.0800-
Apr 15, 20241.11401.11401.11401.11401.1140-
Apr 12, 20241.20401.20801.20401.20801.2080-
Apr 11, 20241.22601.22601.22601.22601.2260-
Apr 10, 20241.24801.24801.24801.24801.2480-
Apr 9, 20241.23001.23001.20001.20001.2000-
Apr 8, 20241.27801.27801.27801.27801.2780-
Apr 5, 20241.29801.29801.29801.29801.2980-
Apr 4, 20241.37001.37001.35801.35801.3580-
Apr 3, 20241.33201.33201.26801.26801.2680-
Apr 2, 20241.27201.27201.24201.24201.2420-
Mar 28, 20241.20601.25601.20601.25601.2560-
Mar 27, 20241.21601.21601.21601.21601.2160-
Mar 26, 20241.21401.24401.21401.24401.2440-
Mar 25, 20241.19401.19401.19401.19401.1940-
Mar 22, 20241.28401.28401.28401.28401.2840-
Mar 21, 20241.29801.29801.29801.29801.2980-
Mar 20, 20241.22001.22001.22001.22001.2200-
Mar 19, 20241.17201.17201.15801.15801.1580-
Mar 18, 20241.16401.16401.16401.16401.1640-
Mar 15, 20241.16201.16201.16201.16201.1620-
Mar 14, 20241.23001.23001.23001.23001.2300100
Mar 13, 20241.22601.22601.22601.22601.2260-
Mar 12, 20241.18801.34001.18801.34001.34004,941
Mar 11, 20241.35201.35201.25201.25201.25201,750
Mar 8, 20241.38401.38401.38401.38401.3840-
Mar 7, 20241.34401.34601.34401.34601.3460-
Mar 6, 20241.28401.28401.28401.28401.2840-
Mar 5, 20241.40601.40601.40601.40601.4060-
Mar 4, 20241.49801.49801.49001.49001.4900-
Mar 1, 20241.44801.62401.44801.62401.62403,300
Feb 29, 20241.54601.54801.54601.54801.5480100
Feb 28, 20241.66801.87001.66801.87001.8700900
Feb 27, 20241.72201.72201.72201.72201.7220-
Feb 26, 20241.48001.48601.48001.48601.4860-
Feb 23, 20241.52001.52001.52001.52001.5200-
Feb 22, 20241.59201.70801.59201.70801.7080200
Feb 21, 20241.61601.61601.61601.61601.6160-
Feb 20, 20241.72201.72201.72201.72201.7220-
Feb 19, 20241.72201.72201.72201.72201.7220-
Feb 16, 20241.76201.76201.76201.76201.7620-
Feb 15, 20241.85001.85001.69801.69801.6980-
Feb 14, 20241.66801.66801.66801.66801.6680-
Feb 13, 20241.84401.84401.84401.84401.8440-
Feb 12, 20241.82401.82401.82401.82401.8240-
Feb 9, 20241.79601.79601.79601.79601.7960-
Feb 8, 20241.59201.69801.59201.69801.69803,600
Feb 7, 20241.58401.58401.58401.58401.5840-
Feb 6, 20241.57801.57801.57801.57801.5780-
Feb 5, 20241.50601.80401.50601.80401.80401,350
Feb 2, 20241.55001.66801.55001.66801.66801,200
Feb 1, 20241.58001.58001.58001.58001.5800-
Jan 31, 20241.63201.63201.63201.63201.6320-
Jan 30, 20241.71601.71601.71601.71601.7160-
Jan 29, 20241.59201.59201.59201.59201.5920-
Jan 26, 20241.25201.25201.25201.25201.2520-
Jan 25, 20241.25001.25001.25001.25001.2500-
Jan 24, 20241.23801.23801.23601.23601.2360-
Jan 23, 20241.26001.26001.26001.26001.2600-
Jan 22, 20241.23401.23401.23401.23401.2340-

Related Tickers

ARB.L Argo Blockchain plc
4.2890
-4.79%
 
SLNH Soluna Holdings, Inc.
2.2100
+0.91%
 
ARBK Argo Blockchain plc
0.5860
-4.01%
 
GRYP Gryphon Digital Mining, Inc.
0.4351
-0.30%
 
QBT.L Quantum Blockchain Technologies Plc
1.4750
-19.84%
 
HIVE HIVE Digital Technologies Ltd.
3.2000
+1.59%
 
BTBT Bit Digital, Inc.
3.6800
+1.38%
 
IREN IREN Limited
11.99
+4.72%
 
BITF Bitfarms Ltd.
1.6800
+2.44%
 
WULF TeraWulf Inc.
6.40
+9.40%