Frankfurt - Delayed Quote EUR

DeFi Technologies Inc. (R9B.F)

3.2100
-0.1450
(-4.32%)
At close: May 23 at 9:57:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20253.33503.33502.98503.21003.210059,989
May 22, 20253.22003.36003.21503.35503.355083,965
May 21, 20253.29503.37503.09003.12503.125049,583
May 20, 20253.43003.54003.26003.27503.275027,925
May 19, 20253.38503.52003.22503.41003.410052,599
May 16, 20253.59003.65503.36503.39003.390071,395
May 15, 20253.43503.56503.30003.45003.450061,224
May 14, 20253.87003.99503.44003.44003.440053,077
May 13, 20253.62503.90003.61503.84003.8400106,278
May 12, 20253.70004.09503.27503.62503.6250349,241
May 9, 20252.92503.50002.90003.50003.5000145,713
May 8, 20252.74502.95002.72002.92502.925063,674
May 7, 20252.64002.71502.60502.68002.680029,740
May 6, 20252.63502.67002.55502.67002.670017,161
May 5, 20252.63002.69002.57002.65002.650075,550
May 2, 20252.73002.73002.60002.60002.600063,732
Apr 30, 20252.72502.81002.48502.52002.520034,650
Apr 29, 20252.68502.78502.63002.69502.695052,425
Apr 28, 20252.46002.62502.45002.62002.620091,005
Apr 25, 20252.18002.40002.18002.40002.400048,857
Apr 24, 20251.99002.13001.97602.09002.090038,400
Apr 23, 20252.06002.12502.01002.03502.0350218,700
Apr 22, 20251.84801.97201.84001.97201.97208,300
Apr 17, 20251.91401.91401.86201.89601.896017,300
Apr 16, 20251.93401.94001.83001.83001.830012,678
Apr 15, 20252.05502.11001.94001.97001.9700139,470
Apr 14, 20252.04002.11002.00502.00502.005014,685
Apr 11, 20251.88602.09501.88601.96401.964018,385
Apr 10, 20252.08002.12001.84001.86201.8620115,800
Apr 9, 20251.70002.06501.64202.06502.065047,720
Apr 8, 20251.91801.95601.59201.59201.592032,654
Apr 7, 20251.48001.79201.44001.71001.710098,542
Apr 4, 20251.93002.06001.72001.77801.7780154,731
Apr 3, 20252.09002.09001.82401.88001.8800166,185
Apr 2, 20252.12502.13502.05002.08002.080059,156
Apr 1, 20252.12002.22001.98002.11002.110086,261
Mar 31, 20252.13002.29002.05002.18502.185073,988
Mar 28, 20252.51002.51002.24002.28502.285055,640
Mar 27, 20252.47502.55502.44502.50002.50009,672
Mar 26, 20252.60502.67502.45002.46002.460066,660
Mar 25, 20252.68502.75002.56002.60502.605039,900
Mar 24, 20252.81502.86002.68502.68502.685061,177
Mar 21, 20252.70002.70502.61002.70502.705037,703
Mar 20, 20252.86002.94502.50502.68002.6800132,895
Mar 19, 20252.47002.75002.43002.74002.7400118,354
Mar 18, 20252.22502.51502.04502.47502.475095,480
Mar 17, 20251.81202.34001.76202.19002.1900101,966
Mar 14, 20251.69601.81201.67801.75401.7540133,181
Mar 13, 20251.80201.85801.59201.60801.6080111,232
Mar 12, 20251.81601.90201.75001.82801.828025,850
Mar 11, 20251.84201.94001.70001.83001.830081,274
Mar 10, 20252.08002.10501.69201.82201.8220244,687
Mar 7, 20252.20002.25002.02502.16002.160084,890
Mar 6, 20252.40002.41002.20002.21502.215089,752
Mar 5, 20252.30002.44502.22002.31502.3150103,357
Mar 4, 20252.09502.33002.02002.21502.2150135,765
Mar 3, 20252.62502.72502.26502.26502.2650145,141
Feb 28, 20251.92002.29001.92002.23502.2350276,371
Feb 27, 20252.24502.47502.11502.18002.1800318,282
Feb 26, 20252.23502.33502.09502.12002.1200138,648
Feb 25, 20252.43502.43502.07002.17502.1750365,444
Feb 24, 20252.63002.80502.47502.59002.590097,507
Feb 21, 20252.95003.06002.70502.71002.7100117,435
Feb 20, 20252.96003.02502.90002.93002.930035,533
Feb 19, 20252.91503.19502.90002.96002.960042,468
Feb 18, 20253.11003.19002.90002.97002.970050,553
Feb 17, 20253.19503.23003.09003.09003.090048,158
Feb 14, 20253.26503.31003.19003.26003.260027,792
Feb 13, 20253.17503.31003.12003.22003.220077,715
Feb 12, 20253.08503.21002.98503.21003.210048,860
Feb 11, 20253.06003.10502.92002.92002.920064,370
Feb 10, 20252.93503.05002.89003.05003.050039,036
Feb 7, 20252.96503.01002.92503.01003.010016,650
Feb 6, 20252.96503.03002.84003.01003.010060,225
Feb 5, 20252.86502.99002.79502.99002.990026,950
Feb 4, 20252.84002.93502.84002.86502.865018,323
Feb 3, 20252.80002.95502.60002.95502.955051,889
Jan 31, 20253.04003.13003.03003.05003.050010,926
Jan 30, 20252.99503.09002.99503.06003.060034,208
Jan 29, 20252.98003.04502.91503.04503.045051,315
Jan 28, 20252.87503.02502.86002.99502.995015,830
Jan 27, 20252.85002.91002.70002.82502.8250111,665
Jan 24, 20253.08003.20003.01003.03003.030085,841
Jan 23, 20252.96003.11002.84503.11003.1100101,430
Jan 22, 20253.03503.05502.87503.00003.000030,610
Jan 21, 20252.82003.06502.82003.03503.035084,959
Jan 20, 20253.15503.17002.87503.03503.0350154,200
Jan 17, 20253.01003.15502.98003.00003.000087,190
Jan 16, 20252.97003.00502.82002.91502.915052,450
Jan 15, 20252.67003.00002.65003.00003.000043,311
Jan 14, 20252.59002.73002.59002.64502.645015,289
Jan 13, 20252.73002.73002.33002.63502.6350106,214
Jan 10, 20252.60002.75002.60002.72502.7250198,370
Jan 9, 20252.77002.79002.54002.54002.540066,441
Jan 8, 20252.86002.92002.66002.74502.7450267,226
Jan 7, 20253.00003.05002.80002.92502.9250439,538
Jan 6, 20253.11003.25503.06503.13003.1300184,210
Jan 3, 20252.83503.04502.81503.04503.045023,098
Jan 2, 20252.62502.84502.59502.82002.8200109,708
Dec 30, 20242.68002.68002.44502.55002.550061,220
Dec 27, 20242.74002.83002.59002.69502.695070,509
Dec 23, 20242.71002.74002.39502.50502.505095,671
Dec 20, 20242.41002.65502.00002.59502.5950275,391
Dec 19, 20242.78002.83002.31002.43002.4300150,705
Dec 18, 20242.90002.94502.59002.66502.6650198,924
Dec 17, 20243.16503.21503.00003.03503.035083,715
Dec 16, 20243.22003.27003.07503.07503.075040,632
Dec 13, 20243.08503.20003.01003.14503.145073,504
Dec 12, 20243.18003.25003.01503.04503.045072,173
Dec 11, 20243.10503.24003.05003.17003.1700110,702
Dec 10, 20243.28503.41502.79003.00503.0050134,151
Dec 9, 20243.38503.44503.11003.11003.110094,841
Dec 6, 20243.03003.47503.03003.47503.4750116,541
Dec 5, 20243.45003.94502.99003.02503.0250298,739
Dec 4, 20242.76503.22502.76503.22503.2250242,528
Dec 3, 20242.53002.81502.53002.80502.8050160,510
Dec 2, 20242.45002.64002.43002.53002.5300405,266
Nov 29, 20242.25002.41502.25002.38502.3850211,709
Nov 28, 20242.19502.30002.19502.25002.250067,529
Nov 27, 20242.20002.28502.16002.16002.160014,295
Nov 26, 20242.27002.32502.05002.14002.1400116,700
Nov 25, 20242.48002.49502.27002.29502.295064,109
Nov 22, 20242.30002.45502.24502.45502.4550463,457
Nov 21, 20242.18002.29502.16502.26502.265047,853
Nov 20, 20242.10002.29002.05502.11502.115060,424
Nov 19, 20241.96402.16001.86002.13002.1300128,157
Nov 18, 20241.97802.09501.94001.94001.940085,425
Nov 15, 20242.10502.10501.85402.02502.0250153,743
Nov 14, 20241.93402.10001.80002.01002.010077,262
Nov 13, 20241.87402.12001.86201.91801.918077,110
Nov 12, 20241.98802.14501.77002.06002.0600241,337
Nov 11, 20241.84601.98201.77201.98201.9820182,430
Nov 8, 20241.66601.70201.60001.65001.650040,043
Nov 7, 20241.67601.71001.65401.65401.654063,652
Nov 6, 20241.88201.88201.66001.70001.700070,620
Nov 5, 20241.41201.60001.41201.60001.600042,169
Nov 4, 20241.45001.50001.29001.40001.4000192,806
Nov 1, 20241.54201.63001.52401.52401.524017,150
Oct 31, 20241.63201.63201.54201.58801.588037,007
Oct 30, 20241.74001.78401.65801.65801.658029,400
Oct 29, 20241.60801.79001.60001.73201.732062,242
Oct 28, 20241.65001.69401.64001.64201.642027,410
Oct 25, 20241.76201.78801.69801.69801.698022,851
Oct 24, 20241.69801.85001.67001.85001.850011,433
Oct 23, 20241.64601.69401.64201.66601.666088,830
Oct 22, 20241.75401.79001.62601.64401.6440133,088
Oct 21, 20241.82001.85001.73201.77401.774044,537
Oct 18, 20241.86001.87201.80801.82001.820062,037
Oct 17, 20241.87001.88801.85001.85001.850015,270
Oct 16, 20241.81601.89801.81601.88401.884027,776
Oct 15, 20241.89801.89801.81001.86801.868013,650
Oct 14, 20241.91401.91601.88601.89201.892043,276
Oct 11, 20241.77801.83801.75001.77201.772033,750
Oct 10, 20241.82601.83601.74001.74001.740019,225
Oct 9, 20241.80601.83201.80601.83201.83207,500
Oct 8, 20241.86201.91001.80601.83401.834022,170
Oct 7, 20241.87001.94801.86201.91001.910021,725
Oct 4, 20241.73401.83001.73401.83001.830032,300
Oct 3, 20241.73201.77201.71401.71401.714017,765
Oct 2, 20241.79201.83401.71801.73401.734011,690
Oct 1, 20241.86401.88601.74801.74801.748025,100
Sep 30, 20241.88201.92201.85201.86001.860028,110
Sep 27, 20241.88201.96001.84201.93401.934039,339
Sep 26, 20241.90001.96001.90001.91001.910067,382
Sep 25, 20241.93001.97001.89801.91001.910035,098
Sep 24, 20241.87801.96601.83001.96601.966017,990
Sep 23, 20241.92601.95801.88401.92001.920011,730
Sep 20, 20241.92201.96801.88201.88201.88206,610
Sep 19, 20241.90001.98401.90001.91201.912012,475
Sep 18, 20241.89401.93401.86001.91801.918010,436
Sep 17, 20241.83001.93801.82001.89001.890028,510
Sep 16, 20241.84001.84001.72001.81201.812039,001
Sep 13, 20241.83601.84201.79401.79401.794024,470
Sep 12, 20241.83601.89801.79201.82001.820052,993
Sep 11, 20241.81401.84801.79001.84801.848029,697
Sep 10, 20241.85001.90001.82401.82401.824021,500
Sep 9, 20241.56801.89201.56801.89201.892047,014
Sep 6, 20241.70001.74201.53001.55801.558052,117
Sep 5, 20241.76401.82801.73801.73801.738023,421
Sep 4, 20241.80201.85001.67201.78001.780066,000
Sep 3, 20241.98002.04501.81401.88801.888024,888
Sep 2, 20241.99802.06501.96202.00002.000079,417
Aug 30, 20241.99602.09501.98801.98801.988036,635
Aug 29, 20241.89602.03501.89601.98801.9880157,227
Aug 28, 20241.93801.95801.82001.88201.882070,655
Aug 27, 20242.00002.02501.77402.00502.0050115,285
Aug 26, 20241.90002.04501.87402.04502.045077,110
Aug 23, 20241.71401.88201.71401.88001.8800100,965
Aug 22, 20241.68001.77201.68001.71201.712064,206
Aug 21, 20241.56001.65601.56001.65601.65608,673
Aug 20, 20241.67001.67801.55001.55801.558014,245
Aug 19, 20241.64001.67601.58001.67601.676026,300
Aug 16, 20241.55601.67801.55601.60001.600069,074
Aug 15, 20241.35201.64001.35201.54601.546080,240
Aug 14, 20241.37801.38001.36001.38001.38003,800
Aug 13, 20241.29201.37201.28601.36601.36607,200
Aug 12, 20241.31601.33801.28801.31001.310011,990
Aug 9, 20241.33001.34201.32801.32801.32801,800
Aug 8, 20241.25801.36001.25801.32001.3200125,128
Aug 7, 20241.24601.36001.24601.33801.338021,005
Aug 6, 20241.10201.39001.10201.31001.3100167,481
Aug 5, 20240.96901.19800.95101.19601.1960131,209
Aug 2, 20241.45001.51001.35201.35601.356060,331
Aug 1, 20241.61801.61801.43801.44801.448089,481
Jul 31, 20241.56201.64601.52401.58401.58408,793
Jul 30, 20241.55601.68801.55601.57801.578060,968
Jul 29, 20241.45001.65001.45001.58001.580090,914
Jul 26, 20241.37201.46801.37201.44201.442040,350
Jul 25, 20241.43001.43001.36801.40601.406025,000
Jul 24, 20241.40001.44601.40001.44601.446028,200
Jul 23, 20241.42201.46401.37201.42401.424042,959
Jul 22, 20241.40001.48601.40001.44001.440038,449
Jul 19, 20241.41201.43401.37001.38801.3880178,416
Jul 18, 20241.37801.42601.37801.39801.398033,999
Jul 17, 20241.38001.48201.32601.35001.350070,930
Jul 16, 20241.21001.40201.17001.40201.402093,889
Jul 15, 20241.16401.24801.16001.17001.170024,583
Jul 12, 20241.12201.14201.10801.13001.130010,803
Jul 11, 20241.14601.18801.13201.13201.132050,605
Jul 10, 20241.16601.22001.15401.19001.190031,968
Jul 9, 20241.11801.22801.11801.18401.184033,794
Jul 8, 20241.08801.14001.01201.13401.134053,769
Jul 5, 20241.13001.13001.02201.07601.076032,150
Jul 4, 20241.17001.21001.10001.17001.170048,620
Jul 3, 20241.19601.23801.11201.19001.190030,304
Jul 2, 20241.30401.30401.22201.22601.226048,870
Jul 1, 20241.19001.31801.19001.30201.3020100,400
Jun 28, 20241.17401.19601.16001.16001.16009,900
Jun 27, 20241.16001.19201.11001.13001.130057,623
Jun 26, 20241.24601.29601.19201.22601.226046,745
Jun 25, 20241.03801.28201.03801.25001.2500103,045
Jun 24, 20241.25001.25000.99101.04001.0400226,344
Jun 21, 20241.28201.47401.21001.27401.274097,802
Jun 20, 20241.51001.57601.28401.37401.3740238,552
Jun 19, 20241.55801.57801.18001.51001.51001,159,016
Jun 18, 20242.25002.25001.44001.51401.5140652,333
Jun 17, 20242.24002.50002.00002.12002.1200531,037
Jun 14, 20241.73201.95401.73201.95401.9540277,997
Jun 13, 20241.64601.78601.52801.77201.7720134,769
Jun 12, 20241.24401.59801.22801.58001.5800260,101
Jun 11, 20241.46001.56201.34201.37401.3740157,874
Jun 10, 20241.27801.47401.27001.45001.4500200,785
Jun 7, 20241.06601.28801.05401.22201.2220172,716
Jun 6, 20240.94501.09800.92901.09801.0980146,790
Jun 5, 20240.92600.96800.92600.94300.943059,900
Jun 4, 20240.88300.93800.88300.93000.9300102,633
Jun 3, 20240.72700.88100.71500.87800.878068,451
May 31, 20240.79400.79500.71400.74000.7400387,707
May 30, 20240.88100.88100.79800.79800.798037,200
May 29, 20240.87400.90000.85800.86000.8600236,300
May 28, 20240.94100.94100.87100.89200.8920157,800
May 27, 20240.87300.93900.87300.93900.939075,885
May 24, 20240.87200.91700.86600.90800.908075,282
May 23, 20240.86700.94700.86000.87900.879035,570

Related Tickers

V71.F Hut 8 Corp.
14.62
-2.79%
 
YO0.F HIVE Digital Technologies Ltd.
1.6780
-7.65%
 
7KY.DU Robinhood Markets Inc
56.46
-1.98%
 
BBKCF BIGG Digital Assets Inc.
0.1040
-3.70%
 
LUXX.CN Luxxfolio Holdings Inc.
0.2500
+8.70%
 
SIEB Siebert Financial Corp.
4.5400
+6.32%
 
MIGI Mawson Infrastructure Group Inc.
0.5751
-2.79%
 
BIGG.V BIGG Digital Assets Inc.
0.1350
-15.62%
 
DMGI.V DMG Blockchain Solutions Inc.
0.2700
-6.90%
 
HODL.CN Sol Strategies Inc.
3.7800
-6.20%