Frankfurt - Delayed Quote EUR

Neptune Digital Assets Corp. (1NW.F)

Compare
0.8500
+0.1640
+(23.91%)
At close: January 20 at 7:07:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.81600.86400.79600.85000.8500114,700
Jan 17, 20250.68600.68600.68600.68600.6860-
Jan 16, 20250.65400.65400.65400.65400.6540-
Jan 15, 20250.64000.64000.63600.63800.63803,200
Jan 14, 20250.62600.67200.62600.67200.67203,200
Jan 13, 20250.65400.65600.62200.62200.62205,000
Jan 10, 20250.64000.64000.63400.64000.64005,610
Jan 9, 20250.64000.64000.64000.64000.6400-
Jan 8, 20250.66400.68600.66400.66400.66403,500
Jan 7, 20250.68400.68400.67000.67000.670021,559
Jan 6, 20250.69200.72200.69200.72200.7220142
Jan 3, 20250.69200.69200.69200.69200.6920-
Jan 2, 20250.65000.71000.65000.71000.710035,000
Dec 30, 20240.68600.70000.68600.70000.70006,000
Dec 27, 20240.69400.72400.69400.70200.70201,000
Dec 23, 20240.73600.76800.73600.76800.76801,100
Dec 20, 20240.65000.65200.60200.64000.640025,100
Dec 19, 20240.69000.69000.68800.68800.6880-
Dec 18, 20240.72200.73000.70000.70000.70003,000
Dec 17, 20240.80400.80400.75000.75000.750018,000
Dec 16, 20240.72200.85000.72200.81200.812053,944
Dec 13, 20240.71400.71400.71400.71400.7140-
Dec 12, 20240.75200.78000.75200.78000.78009,650
Dec 11, 20240.71200.79800.71200.79800.7980500
Dec 10, 20240.74200.74200.66200.66200.66201,000
Dec 9, 20240.78200.80000.78200.78600.786010,000
Dec 6, 20240.71800.82800.71800.82800.828039,000
Dec 5, 20240.79800.80000.72000.73000.730019,300
Dec 4, 20240.61000.72200.61000.72200.722058,891
Dec 3, 20240.49600.65200.49600.65200.65206,698
Dec 2, 20240.53800.53800.53800.53800.5380-
Nov 29, 20240.53600.59400.53600.55800.558022,275
Nov 28, 20240.54200.57200.54000.54000.54005,000
Nov 27, 20240.39600.56000.39600.56000.560029,820
Nov 26, 20240.44600.45000.44600.45000.4500121,533
Nov 25, 20240.51800.51800.51800.51800.518013,000
Nov 22, 20240.44500.53600.44500.48000.480066,100
Nov 21, 20240.55000.59600.53000.57000.570035,500
Nov 20, 20240.58000.58200.50600.50600.506058,054
Nov 19, 20240.53000.56800.51200.53800.53806,244
Nov 18, 20240.60000.62800.55000.55000.550025,760
Nov 15, 20240.58000.61200.58000.59000.59003,100
Nov 14, 20240.63600.64000.59000.64000.6400113,000
Nov 13, 20240.62200.69000.62200.64000.6400204,200
Nov 12, 20240.65800.68000.63200.63200.63208,350
Nov 11, 20240.68000.72400.64600.72400.724022,500
Nov 8, 20240.64600.65200.59600.62200.622034,300
Nov 7, 20240.68200.69000.60000.60000.600044,000
Nov 6, 20240.67200.74200.67200.71200.712060,000
Nov 5, 20240.63200.64000.63200.64000.640027,643
Nov 4, 20240.62000.62000.59400.59400.594037,657
Nov 1, 20240.64200.69000.64200.64600.646041,800
Oct 31, 20240.59600.67400.58000.64600.646019,300
Oct 30, 20240.58000.69000.54600.60800.6080114,258
Oct 29, 20240.73000.80600.52000.52000.5200144,061
Oct 28, 20240.47000.78400.39900.77800.77801,410,568
Oct 25, 20240.28000.36600.28000.35500.3550215,500
Oct 24, 20240.23100.26800.22600.26600.266013,950
Oct 23, 20240.24100.24100.23000.23000.23007,000
Oct 22, 20240.24800.24800.24800.24800.2480-
Oct 21, 20240.25300.26800.25300.26800.26805,000
Oct 18, 20240.22300.22300.22300.22300.2230-
Oct 17, 20240.24100.25000.24100.25000.25005,000
Oct 16, 20240.19050.19050.19050.19050.1905-
Oct 15, 20240.17700.19500.17700.19500.19505,000
Oct 14, 20240.17600.17600.17600.17600.1760-
Oct 11, 20240.17900.17900.17900.17900.1790-
Oct 10, 20240.17950.17950.17950.17950.1795-
Oct 9, 20240.18600.18600.18600.18600.1860-
Oct 8, 20240.18650.19500.18650.19500.195030,000
Oct 7, 20240.18500.18500.18500.18500.185025,000
Oct 4, 20240.17650.17650.17650.17650.1765-
Oct 3, 20240.18050.18050.18050.18050.1805-
Oct 2, 20240.18700.18700.18700.18700.1870-
Oct 1, 20240.17850.17850.17850.17850.1785-
Sep 30, 20240.18550.18550.16750.16750.1675-
Sep 27, 20240.18200.18200.18200.18200.1820-
Sep 26, 20240.16300.16300.16300.16300.163050,000
Sep 25, 20240.16200.16200.15150.15150.1515-
Sep 24, 20240.15600.15600.15600.15600.1560-
Sep 23, 20240.16100.16150.16100.16150.16151,000
Sep 20, 20240.15850.15850.15850.15850.1585-
Sep 19, 20240.15200.15200.15200.15200.1520-
Sep 18, 20240.15600.15650.15600.15650.15659,000
Sep 17, 20240.15450.15450.15450.15450.1545-
Sep 16, 20240.15750.15750.15050.15050.1505-
Sep 13, 20240.15650.15650.15650.15650.1565-
Sep 12, 20240.15700.16000.15700.16000.16003,500
Sep 11, 20240.15550.15550.15550.15550.1555-
Sep 10, 20240.15700.15700.15700.15700.1570-
Sep 9, 20240.14950.14950.14950.14950.1495-
Sep 6, 20240.15700.15700.15700.15700.1570-
Sep 5, 20240.15600.15600.15600.15600.1560-
Sep 4, 20240.15750.15750.15750.15750.1575-
Sep 3, 20240.16200.16200.16200.16200.1620-
Sep 2, 20240.15650.15650.15650.15650.1565-
Aug 30, 20240.16700.16700.16700.16700.1670-
Aug 29, 20240.16300.16300.16300.16300.1630-
Aug 28, 20240.17100.17100.17100.17100.1710-
Aug 27, 20240.17350.17350.15850.15850.1585-
Aug 26, 20240.17800.17800.17800.17800.1780-
Aug 23, 20240.17450.17450.17450.17450.1745-
Aug 22, 20240.17300.17300.17300.17300.1730-
Aug 21, 20240.17500.17500.17500.17500.17501,000
Aug 20, 20240.16400.16400.16400.16400.1640-
Aug 19, 20240.16600.16600.16600.16600.1660-
Aug 16, 20240.16500.16500.16500.16500.1650-
Aug 15, 20240.17000.17000.17000.17000.170053,000
Aug 14, 20240.17000.17000.17000.17000.1700-
Aug 13, 20240.17000.17000.17000.17000.1700-
Aug 12, 20240.17000.17000.17000.17000.1700-
Aug 9, 20240.17600.17600.17600.17600.1760-
Aug 8, 20240.17000.17000.17000.17000.1700-
Aug 7, 20240.17550.17550.17200.17200.172013,000
Aug 6, 20240.17800.17800.17800.17800.17805,000
Aug 5, 20240.15500.15500.15500.15500.1550-
Aug 2, 20240.20000.21100.20000.20000.200025,500
Aug 1, 20240.20000.20000.20000.20000.2000-
Jul 31, 20240.20000.20000.20000.20000.2000-
Jul 30, 20240.20000.20000.20000.20000.2000-
Jul 29, 20240.19400.19400.19400.19400.1940-
Jul 26, 20240.17850.17850.17850.17850.1785-
Jul 25, 20240.18150.18150.18150.18150.1815-
Jul 24, 20240.18750.18750.18750.18750.1875-
Jul 23, 20240.19050.19050.19050.19050.1905-
Jul 22, 20240.19700.19700.19150.19150.1915-
Jul 19, 20240.18050.18250.18050.18250.18251,150
Jul 18, 20240.18650.18650.18300.18300.1830-
Jul 17, 20240.19200.19200.19200.19200.1920-
Jul 16, 20240.18400.18400.18400.18400.1840-
Jul 15, 20240.18000.18000.18000.18000.180017,750
Jul 12, 20240.16800.16800.16500.16500.1650-
Jul 11, 20240.17200.18000.16800.16800.16802,250
Jul 10, 20240.17600.18300.17600.18300.1830250
Jul 9, 20240.17550.18300.17550.18300.183047,500
Jul 8, 20240.17350.17350.16800.16800.1680-
Jul 5, 20240.17250.17250.16800.16800.1680-
Jul 4, 20240.17900.17900.17900.17900.1790-
Jul 3, 20240.18000.18000.18000.18000.1800-
Jul 2, 20240.18300.18300.18300.18300.1830-
Jul 1, 20240.19300.19300.18000.18000.1800900
Jun 28, 20240.17500.19000.17500.19000.19005,000
Jun 27, 20240.17500.17500.17500.17500.1750-
Jun 26, 20240.16700.16700.16700.16700.1670-
Jun 25, 20240.17000.17000.17000.17000.1700-
Jun 24, 20240.17700.17700.17700.17700.1770-
Jun 21, 20240.18200.18200.17650.17650.1765-
Jun 20, 20240.18300.18300.18300.18300.1830-
Jun 19, 20240.18300.18300.18300.18300.1830-
Jun 18, 20240.18500.18500.18500.18500.1850-
Jun 17, 20240.18500.18500.18500.18500.1850-
Jun 14, 20240.19500.19500.19500.19500.1950-
Jun 13, 20240.19150.19150.19150.19150.1915-
Jun 12, 20240.18750.20000.18750.20000.2000218,500
Jun 11, 20240.20000.20000.20000.20000.200025,000
Jun 10, 20240.20100.20100.20100.20100.2010-
Jun 7, 20240.20100.20100.20100.20100.2010-
Jun 6, 20240.20500.20500.20500.20500.2050-
Jun 5, 20240.19650.19650.19650.19650.1965-
Jun 4, 20240.19600.19600.19600.19600.1960-
Jun 3, 20240.19950.19950.19000.19000.190050,000
May 31, 20240.19950.19950.19950.19950.199514,000
May 30, 20240.20100.20100.20100.20100.2010-
May 29, 20240.20200.20200.20200.20200.2020-
May 28, 20240.21600.22000.21600.22000.220010,482
May 27, 20240.21600.21600.21600.21600.2160-
May 24, 20240.20200.20200.20200.20200.2020-
May 23, 20240.21200.21200.21200.21200.2120-
May 22, 20240.22300.22300.22300.22300.2230-
May 21, 20240.19750.19750.19750.19750.1975-
May 20, 20240.21200.21200.21200.21200.2120-
May 17, 20240.19700.19700.19700.19700.1970-
May 16, 20240.20400.20400.20400.20400.2040-
May 15, 20240.18600.18600.18600.18600.1860-
May 14, 20240.19350.19350.19350.19350.1935-
May 13, 20240.20000.20000.20000.20000.2000-
May 10, 20240.20500.20500.20500.20500.2050-
May 9, 20240.20400.20400.20400.20400.2040-
May 8, 20240.20700.20700.20700.20700.2070-
May 7, 20240.20900.20900.20900.20900.2090-
May 6, 20240.20700.22200.20700.22200.222011,711
May 3, 20240.19950.19950.19950.19950.1995-
May 2, 20240.19450.20900.19450.19700.19705,000
Apr 30, 20240.20900.20900.20900.20900.2090-
Apr 29, 20240.21500.21500.21000.21000.210044,856
Apr 26, 20240.21600.21600.21600.21600.2160-
Apr 25, 20240.21700.21700.21700.21700.2170-
Apr 24, 20240.22500.22500.21700.21700.2170-
Apr 23, 20240.21600.21800.21600.21800.21803,000
Apr 22, 20240.22500.22500.22500.22500.2250-
Apr 19, 20240.22200.22200.22200.22200.2220-
Apr 18, 20240.21500.21500.21500.21500.21501,000
Apr 17, 20240.22100.22100.22100.22100.2210-
Apr 16, 20240.21500.22000.21500.22000.22004,600
Apr 15, 20240.22800.22800.22800.22800.2280-
Apr 12, 20240.22800.23800.22800.23800.2380-
Apr 11, 20240.22800.22800.22800.22800.2280-
Apr 10, 20240.23400.23400.23400.23400.2340-
Apr 9, 20240.24700.24700.23900.23900.2390-
Apr 8, 20240.24400.24400.24300.24300.2430-
Apr 5, 20240.25400.25400.25400.25400.2540-
Apr 4, 20240.25800.25800.25500.25500.2550-
Apr 3, 20240.25800.25800.25800.25800.2580-
Apr 2, 20240.25100.26100.25100.26100.26101,500
Mar 28, 20240.23700.27500.23700.27500.275017,000
Mar 27, 20240.23900.26000.23500.26000.26003,000
Mar 26, 20240.23800.23800.23800.23800.2380-
Mar 25, 20240.22200.22200.22200.22200.2220-
Mar 22, 20240.21700.21700.21700.21700.2170-
Mar 21, 20240.20800.22200.20800.22200.2220100,000
Mar 20, 20240.19000.20200.19000.20200.202031,077
Mar 19, 20240.20500.20500.20500.20500.205010,000
Mar 18, 20240.19850.19850.19850.19850.1985800
Mar 15, 20240.20500.21000.20500.21000.210078,000
Mar 14, 20240.21600.21600.20500.20500.205020,000
Mar 13, 20240.21500.21500.21500.21500.2150-
Mar 12, 20240.22200.22200.22200.22200.2220-
Mar 11, 20240.21900.22900.21900.22600.226023,000
Mar 8, 20240.21500.21500.21500.21500.2150-
Mar 7, 20240.22700.23500.20000.20000.2000200,000
Mar 6, 20240.22600.22600.21500.21500.2150-
Mar 5, 20240.23700.23700.21000.21000.2100178,000
Mar 4, 20240.22100.23800.22100.23600.23607,500
Mar 1, 20240.24000.24000.24000.24000.2400-
Feb 29, 20240.25100.25100.24100.24100.2410100
Feb 28, 20240.23900.25500.23900.25000.250047,000
Feb 27, 20240.26000.26000.26000.26000.26008,000
Feb 26, 20240.22000.24000.21900.24000.240010,000
Feb 23, 20240.22100.22100.20700.20700.20702,000
Feb 22, 20240.22100.23000.22100.23000.230025,000
Feb 21, 20240.22700.22700.22700.22700.2270-
Feb 20, 20240.23000.24500.22800.24500.24505,000
Feb 19, 20240.23900.23900.23900.23900.2390-
Feb 16, 20240.24300.24300.24300.24300.2430-
Feb 15, 20240.25600.25600.25200.25200.252050,000
Feb 14, 20240.23700.25000.23700.25000.2500-
Feb 13, 20240.25500.25500.25500.25500.2550-
Feb 12, 20240.25300.25300.24700.24700.2470-
Feb 9, 20240.22600.22600.22600.22600.2260-
Feb 8, 20240.22300.22300.22300.22300.2230-
Feb 7, 20240.20100.20100.20100.20100.2010-
Feb 6, 20240.20000.20000.20000.20000.2000-
Feb 5, 20240.20300.21500.20300.21500.215010,000
Feb 2, 20240.21800.21800.21800.21800.218017,740
Feb 1, 20240.21800.23100.21800.23100.231033,360
Jan 31, 20240.22000.22000.22000.22000.2200-
Jan 30, 20240.22000.22000.22000.22000.2200-
Jan 29, 20240.22600.22600.22600.22600.2260-
Jan 26, 20240.20400.20400.20400.20400.2040-
Jan 25, 20240.19950.19950.19700.19700.1970268
Jan 24, 20240.19400.19400.19400.19400.1940-
Jan 23, 20240.20100.20500.20100.20500.205018,000
Jan 22, 20240.20900.22000.20500.22000.22006,100

Related Tickers

3UX.DU Cleanspark Inc
11.85
-0.46%
 
7111.F BIGG Digital Assets Inc.
0.1108
-13.30%
 
R9B.BE DeFi Technologies Inc
2.8950
-7.36%
 
R9B.F DeFi Technologies Inc.
3.0350
+1.17%
 
BKMT.V Blockmint Technologies Inc.
0.1600
0.00%
 
MATEF Blockmate Ventures Inc.
0.2228
+8.52%
 
SWIN Solowin Holdings
1.7600
+0.57%
 
DEFI.NE DeFi Technologies Inc.
4.4100
-3.92%
 
QBT.L Quantum Blockchain Technologies Plc
1.8400
+13.23%
 
DEFTF DeFi Technologies Inc.
3.1440
-0.51%