Frankfurt - Delayed Quote EUR

DMG Blockchain Solutions Inc. (6AX.F)

0.1524
-0.0078
(-4.87%)
At close: June 13 at 3:49:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.14220.15240.14220.15240.1524-
Jun 12, 20250.15160.16020.15160.16020.1602-
Jun 11, 20250.15280.15280.15280.15280.1528-
Jun 10, 20250.15260.15260.15260.15260.1526-
Jun 9, 20250.16240.16240.16240.16240.1624-
Jun 6, 20250.14960.14960.14960.14960.1496-
Jun 5, 20250.15940.15940.15940.15940.1594500
Jun 4, 20250.16280.16280.16280.16280.1628-
Jun 3, 20250.15220.15220.15220.15220.1522-
Jun 2, 20250.15140.16260.15140.16260.1626-
May 30, 20250.15860.16580.15860.16580.1658-
May 29, 20250.16300.16300.16300.16300.1630-
May 28, 20250.16540.16540.16540.16540.1654-
May 27, 20250.16240.16240.16240.16240.1624-
May 26, 20250.15260.15260.15260.15260.1526-
May 23, 20250.16520.16940.16520.16940.1694-
May 22, 20250.17120.19860.17120.19860.198650
May 21, 20250.17080.20100.17080.18440.18449,345
May 20, 20250.17100.17100.17100.17100.1710-
May 19, 20250.17500.17500.17500.17500.1750-
May 16, 20250.16220.17900.16220.17900.1790-
May 15, 20250.15260.15260.15260.15260.1526-
May 14, 20250.15320.15320.15320.15320.1532-
May 13, 20250.13780.13780.13780.13780.1378-
May 12, 20250.12720.16720.12720.16620.16626,000
May 9, 20250.13680.13960.13680.13960.1396-
May 8, 20250.12380.12380.12380.12380.1238-
May 7, 20250.12360.12360.12360.12360.1236-
May 6, 20250.13340.13340.13340.13340.1334-
May 5, 20250.13980.14680.13980.14680.1468-
May 2, 20250.14320.14320.14320.14320.1432-
Apr 30, 20250.13580.13580.13580.13580.1358-
Apr 29, 20250.14460.14460.14460.14460.1446-
Apr 28, 20250.14480.14480.14480.14480.1448-
Apr 25, 20250.12400.12400.12400.12400.1240-
Apr 24, 20250.13900.13900.13900.13900.13906,000
Apr 23, 20250.13880.13880.13880.13880.1388-
Apr 22, 20250.12440.12440.12440.12440.1244-
Apr 17, 20250.11960.11960.11940.11940.1194-
Apr 16, 20250.12520.12520.12520.12520.1252-
Apr 15, 20250.12920.13280.12920.13280.1328-
Apr 14, 20250.12240.12240.12240.12240.1224-
Apr 11, 20250.10680.10700.10680.10700.1070-
Apr 10, 20250.11600.13060.11600.13060.1306-
Apr 9, 20250.09750.09750.09750.09750.0975-
Apr 8, 20250.11200.11200.11200.11200.1120-
Apr 7, 20250.12360.12360.11460.11460.1146-
Apr 4, 20250.14000.14000.14000.14000.140010,000
Apr 3, 20250.14060.14060.14060.14060.1406-
Apr 2, 20250.14000.14740.14000.14740.1474-
Apr 1, 20250.14000.14000.14000.14000.1400-
Mar 31, 20250.14460.14460.14460.14460.1446-
Mar 28, 20250.16120.16120.16120.16120.1612-
Mar 27, 20250.16220.16220.16220.16220.1622-
Mar 26, 20250.16860.20850.16860.20850.2085400
Mar 25, 20250.18360.18360.18360.18360.1836-
Mar 24, 20250.15700.15700.15700.15700.1570-
Mar 21, 20250.15400.15400.15400.15400.1540-
Mar 20, 20250.16560.16560.16560.16560.1656-
Mar 19, 20250.14320.16600.14320.16600.1660-
Mar 18, 20250.15300.15300.15300.15300.1530-
Mar 17, 20250.15600.19600.15600.19600.1960300
Mar 14, 20250.14940.14940.14940.14940.1494-
Mar 13, 20250.16520.16520.16520.16520.1652-
Mar 12, 20250.16100.16100.16100.16100.1610-
Mar 11, 20250.14900.14900.14900.14900.1490-
Mar 10, 20250.17000.17000.17000.17000.1700-
Mar 7, 20250.16100.16100.16100.16100.1610-
Mar 6, 20250.17700.17700.17700.17700.1770-
Mar 5, 20250.15600.15600.15600.15600.1560-
Mar 4, 20250.15500.15500.15500.15500.1550-
Mar 3, 20250.16300.20200.16300.20200.20205,000
Feb 28, 20250.16000.16000.16000.16000.1600-
Feb 27, 20250.15600.19320.15600.19320.19322,000
Feb 26, 20250.16000.19900.16000.16600.16605,000
Feb 25, 20250.18100.18100.18100.18100.1810-
Feb 24, 20250.18800.18800.18800.18800.1880-
Feb 21, 20250.19500.19500.19500.19500.1950-
Feb 20, 20250.19600.19600.19600.19600.1960-
Feb 19, 20250.19300.23300.19300.23300.233015,000
Feb 18, 20250.19900.19900.19900.19900.1990-
Feb 17, 20250.20150.20150.20150.20150.2015-
Feb 14, 20250.19900.19900.19900.19900.1990-
Feb 13, 20250.20200.20550.20200.20550.2055-
Feb 12, 20250.19900.19900.19900.19900.1990-
Feb 11, 20250.20700.20700.20700.20700.2070-
Feb 10, 20250.21000.21000.21000.21000.2100-
Feb 7, 20250.20900.20900.20900.20900.2090-
Feb 6, 20250.20500.20500.20500.20500.2050-
Feb 5, 20250.21500.21500.21500.21500.2150-
Feb 4, 20250.21100.21100.21100.21100.2110-
Feb 3, 20250.21600.21600.21600.21600.2160-
Jan 31, 20250.22000.23900.22000.23900.239022,000
Jan 30, 20250.19600.19600.19600.19600.1960-
Jan 29, 20250.18600.18600.18600.18600.1860-
Jan 28, 20250.18300.18300.18300.18300.1830-
Jan 27, 20250.20900.20900.20900.20900.2090-
Jan 24, 20250.20700.20700.20700.20700.2070-
Jan 23, 20250.20400.20400.20400.20400.2040-
Jan 22, 20250.20100.20100.20100.20100.2010-
Jan 21, 20250.21700.21700.21700.21700.2170-
Jan 20, 20250.22200.26200.22200.26100.26108,000
Jan 17, 20250.22600.22600.22600.22600.2260-
Jan 16, 20250.22700.22700.22700.22700.2270-
Jan 15, 20250.21000.21000.21000.21000.2100-
Jan 14, 20250.21950.24850.21950.24850.24854,500
Jan 13, 20250.22650.22650.22050.22050.2205-
Jan 10, 20250.24000.24700.24000.24700.24709,000
Jan 9, 20250.22550.25000.22550.25000.25004,400
Jan 8, 20250.23450.23450.23450.23450.2345-
Jan 7, 20250.26000.26000.26000.26000.260016,000
Jan 6, 20250.25150.25150.25150.25150.2515-
Jan 3, 20250.24000.24000.24000.24000.2400-
Jan 2, 20250.21650.25200.21650.25200.25206,000
Dec 30, 20240.24250.24250.24250.24250.2425-
Dec 27, 20240.23850.25600.23850.25600.25605,000
Dec 23, 20240.24950.27850.24950.27850.27851,211
Dec 20, 20240.23650.24750.23650.24750.2475-
Dec 19, 20240.25950.27100.25950.26850.26852,500
Dec 18, 20240.28750.28750.28750.28750.2875-
Dec 17, 20240.28950.28950.28950.28950.2895-
Dec 16, 20240.28500.28500.28500.28500.2850-
Dec 13, 20240.29550.29550.29100.29100.29101,000
Dec 12, 20240.29700.29700.29700.29700.2970-
Dec 11, 20240.28050.28050.28050.28050.2805-
Dec 10, 20240.29650.32550.29450.29450.29452,000
Dec 9, 20240.31050.31050.31050.31050.3105-
Dec 6, 20240.29950.29950.29950.29950.2995-
Dec 5, 20240.32950.36950.32950.36950.369584
Dec 4, 20240.28500.28500.28500.28500.2850650
Dec 3, 20240.27900.27900.27900.27900.2790-
Dec 2, 20240.28050.28050.28050.28050.2805-
Nov 29, 20240.26200.26200.26200.26200.2620-
Nov 28, 20240.26450.27750.26450.27750.2775-
Nov 27, 20240.25350.25350.25250.25250.2525-
Nov 26, 20240.26250.26250.26250.26250.2625-
Nov 25, 20240.28350.28350.28350.28350.2835-
Nov 22, 20240.26350.29550.26350.29550.29551,500
Nov 21, 20240.28450.28450.28450.28450.2845-
Nov 20, 20240.30050.30050.29850.29850.2985550
Nov 19, 20240.30350.30400.30350.30400.3040-
Nov 18, 20240.35050.35050.31850.34750.3475400
Nov 15, 20240.29600.32600.29600.31300.313010,000
Nov 14, 20240.31750.34650.31750.32400.32403,700
Nov 13, 20240.34350.34350.32450.32450.32453,000
Nov 12, 20240.41050.41050.37350.37350.373531,440
Nov 11, 20240.37350.40250.37350.38100.381047,000
Nov 8, 20240.37950.37950.37950.37950.3795-
Nov 7, 20240.38750.41650.38750.38750.38754,650
Nov 6, 20240.39050.39050.39050.39050.3905-
Nov 5, 20240.31100.31100.31100.31100.31103,500
Nov 4, 20240.32650.32650.32650.32650.3265-
Nov 1, 20240.32150.32150.32150.32150.3215-
Oct 31, 20240.33600.34700.32350.32350.32353,500
Oct 30, 20240.35050.35050.34600.34600.34601,000
Oct 29, 20240.37150.37150.36500.36500.3650-
Oct 28, 20240.31250.37250.31250.37250.3725-
Oct 25, 20240.32300.32300.32300.32300.3230-
Oct 24, 20240.31450.31450.31450.31450.3145-
Oct 23, 20240.33000.33000.33000.33000.330018,000
Oct 22, 20240.33050.33050.33050.33050.3305-
Oct 21, 20240.31550.31550.31550.31550.3155-
Oct 18, 20240.29650.29650.29650.29650.2965-
Oct 17, 20240.30100.30100.30100.30100.3010-
Oct 16, 20240.30550.30550.30550.30550.3055-
Oct 15, 20240.30150.30150.30150.30150.3015-
Oct 14, 20240.29850.29850.29850.29850.2985-
Oct 11, 20240.29150.29150.29150.29150.2915-
Oct 10, 20240.29300.29300.29300.29300.2930-
Oct 9, 20240.29000.32150.29000.32150.32152,350
Oct 8, 20240.30250.30250.30250.30250.3025-
Oct 7, 20240.31450.31450.31450.31450.3145400
Oct 4, 20240.29950.29950.29950.29950.29951,000
Oct 3, 20240.30150.30350.30150.30150.30152,150
Oct 2, 20240.29750.29750.29750.29750.2975-
Oct 1, 20240.30750.30750.30750.30750.3075-
Sep 30, 20240.32300.32300.31450.31450.3145-
Sep 27, 20240.33750.33750.33750.33750.3375-
Sep 26, 20240.33850.33850.33850.33850.3385-
Sep 25, 20240.31850.32200.31850.32200.3220-
Sep 24, 20240.29700.29850.29700.29850.2985100
Sep 23, 20240.29250.29250.29250.29250.2925-
Sep 20, 20240.29100.31850.29100.31850.31852,000
Sep 19, 20240.29650.29650.29650.29650.2965-
Sep 18, 20240.29650.29650.29650.29650.2965-
Sep 17, 20240.28750.28750.28750.28750.2875-
Sep 16, 20240.30500.30500.29350.29350.2935-
Sep 13, 20240.29150.29150.29150.29150.2915-
Sep 12, 20240.28400.28400.28400.28400.2840-
Sep 11, 20240.28850.28850.28850.28850.2885-
Sep 10, 20240.28250.28250.28250.28250.2825-
Sep 9, 20240.26550.26550.26550.26550.2655-
Sep 6, 20240.29250.29250.29250.29250.2925-
Sep 5, 20240.29950.29950.29950.29950.2995-
Sep 4, 20240.28250.31750.28250.31750.31753,400
Sep 3, 20240.30650.33550.30650.33550.33552,300
Sep 2, 20240.30500.33850.30500.33850.33851,500
Aug 30, 20240.30450.30450.30450.30450.3045-
Aug 29, 20240.29650.29950.29650.29950.2995-
Aug 28, 20240.31850.31850.31850.31850.3185-
Aug 27, 20240.32450.32450.31900.31900.3190-
Aug 26, 20240.38400.38400.33650.34850.34856,350
Aug 23, 20240.30700.33850.30700.33850.33852,000
Aug 22, 20240.31550.31550.31550.31550.3155-
Aug 21, 20240.31250.31250.31250.31250.3125-
Aug 20, 20240.30350.30350.30350.30350.3035-
Aug 19, 20240.31350.34250.31350.34250.3425500
Aug 16, 20240.29850.29850.29850.29850.2985-
Aug 15, 20240.31350.31350.31350.31350.3135-
Aug 14, 20240.31450.31450.31450.31450.3145-
Aug 13, 20240.30600.30600.30600.30600.3060-
Aug 12, 20240.31850.31850.31850.31850.3185-
Aug 9, 20240.32300.32300.31350.31350.31357,000
Aug 8, 20240.30950.30950.30950.30950.3095-
Aug 7, 20240.32250.32450.30950.30950.30956,600
Aug 6, 20240.32950.32950.32950.32950.3295-
Aug 5, 20240.27850.29600.27850.29600.2960999
Aug 2, 20240.35050.35350.35050.35350.35352,500
Aug 1, 20240.37100.37100.37100.37100.3710-
Jul 31, 20240.37950.41100.37950.41100.41101,100
Jul 30, 20240.38650.38650.38650.38650.3865-
Jul 29, 20240.43950.43950.43950.43950.43952,100
Jul 26, 20240.38050.38050.38050.38050.3805-
Jul 25, 20240.37700.37700.37700.37700.3770-
Jul 24, 20240.39350.39350.39350.39350.3935-
Jul 23, 20240.38550.38550.38550.38550.3855-
Jul 22, 20240.37350.40400.37350.40400.40401,700
Jul 19, 20240.34750.35400.34750.35400.3540-
Jul 18, 20240.35950.36800.35950.36800.3680-
Jul 17, 20240.37450.38400.37450.38400.38401,500
Jul 16, 20240.35450.35450.35450.35450.3545-
Jul 15, 20240.32850.32850.32850.32850.3285-
Jul 12, 20240.34000.34000.31950.31950.31951,000
Jul 11, 20240.31450.31450.31350.31350.3135-
Jul 10, 20240.31750.31750.31750.31750.3175-
Jul 9, 20240.33150.33150.33150.33150.3315-
Jul 8, 20240.32450.32800.32450.32800.32801,000
Jul 5, 20240.32950.34950.32850.32850.32856,500
Jul 4, 20240.33250.33250.33250.33250.3325-
Jul 3, 20240.35350.35350.35350.35350.3535-
Jul 2, 20240.33750.33950.33750.33950.33951,000
Jul 1, 20240.34050.34050.34050.34050.3405-
Jun 28, 20240.34650.34650.34650.34650.3465-
Jun 27, 20240.34750.34750.34750.34750.3475-
Jun 26, 20240.34850.34850.34850.34850.3485-
Jun 25, 20240.33800.33800.33800.33800.3380-
Jun 24, 20240.34050.37100.34050.37100.37105,000
Jun 21, 20240.35150.35500.35150.35500.3550-
Jun 20, 20240.34950.34950.34950.34950.3495-
Jun 19, 20240.35950.35950.35950.35950.3595-
Jun 18, 20240.36550.36550.36550.36550.3655-
Jun 17, 20240.33250.33250.33250.33250.3325-
Jun 14, 20240.34950.34950.34950.34950.3495-
Jun 13, 20240.34250.34250.34250.34250.3425-

Related Tickers

HIVE HIVE Digital Technologies Ltd.
1.8900
-3.08%
 
BITF Bitfarms Ltd.
0.8385
-3.62%
 
HUT Hut 8 Corp.
17.48
-4.79%
 
CLSK CleanSpark, Inc.
9.30
-4.22%
 
MARA MARA Holdings, Inc.
15.04
-4.93%
 
RIOT Riot Platforms, Inc.
9.72
-4.80%