Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Frankfurt - Delayed Quote EUR

DigitalX Limited (VSL.F)

Compare

0.0266

0.0000

(0.00%)

As of March 5 at 8:45:56 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	0.0266	0.0266	0.0266	0.0266	0.0266	10,000
Mar 4, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 3, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Feb 28, 2025	0.0214	0.0214	0.0214	0.0214	0.0214	-
Feb 27, 2025	0.0280	0.0280	0.0254	0.0254	0.0254	115,000
Feb 26, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 25, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 24, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 21, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 20, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 19, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	10,000
Feb 18, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 17, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 14, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 13, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 12, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 11, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 10, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 7, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 6, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 5, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	-
Feb 4, 2025	0.0318	0.0318	0.0318	0.0318	0.0318	5,000
Feb 3, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 31, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 30, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 29, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 28, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 27, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 24, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	-
Jan 23, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	20,000
Jan 22, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 21, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 20, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 17, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 16, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 15, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 14, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	37,542
Jan 13, 2025	0.0288	0.0288	0.0288	0.0288	0.0288	-
Jan 10, 2025	0.0288	0.0288	0.0288	0.0288	0.0288	5,100
Jan 9, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 8, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 7, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 6, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	100,000
Jan 3, 2025	0.0242	0.0242	0.0242	0.0242	0.0242	-
Jan 2, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Dec 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	10,000
Dec 20, 2024	0.0341	0.0341	0.0341	0.0341	0.0341	-
Dec 19, 2024	0.0341	0.0341	0.0341	0.0341	0.0341	81
Dec 18, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Dec 17, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Dec 16, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Dec 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 28, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Nov 27, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Nov 26, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	100,000
Nov 25, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	-
Nov 22, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	-
Nov 21, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	-
Nov 20, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	-
Nov 19, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	100,000
Nov 18, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	20,000
Nov 15, 2024	0.0274	0.0274	0.0274	0.0274	0.0274	-
Nov 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	250,000
Nov 12, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	4,500
Nov 11, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Nov 8, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Nov 7, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Nov 6, 2024	0.0288	0.0290	0.0242	0.0242	0.0242	160,000
Nov 5, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Nov 4, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Nov 1, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Oct 31, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Oct 30, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Oct 29, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Oct 28, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Oct 25, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Oct 24, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	3,500
Oct 23, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Oct 22, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Oct 21, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Oct 18, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Oct 17, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	15,000
Oct 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 7, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 4, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 2, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 1, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Sep 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	3,000
Sep 13, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 12, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 11, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 10, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 9, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 6, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 5, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 4, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 3, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 2, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 30, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 29, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 28, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 27, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 26, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 23, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 22, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 21, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 20, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 19, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 16, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 15, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 14, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 13, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 12, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 9, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Aug 8, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	15,000
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 2, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Aug 1, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Jul 31, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Jul 30, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	20,000
Jul 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 26, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 19, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 17, 2024	0.0300	0.0330	0.0300	0.0330	0.0330	210,000
Jul 16, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 15, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 12, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 11, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 10, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 9, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 8, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 5, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 4, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 3, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 2, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jul 1, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jun 28, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jun 27, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jun 26, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jun 25, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jun 24, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jun 21, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jun 20, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	100
Jun 19, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 18, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 17, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 14, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 13, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 12, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 11, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 10, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 7, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jun 6, 2024	0.0260	0.0276	0.0260	0.0276	0.0276	8,000
Jun 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
May 28, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
May 27, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
May 24, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
May 23, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
May 22, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
May 21, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	65,000
May 20, 2024	0.0348	0.0348	0.0348	0.0348	0.0348	-
May 17, 2024	0.0358	0.0358	0.0348	0.0348	0.0348	25,000
May 16, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
May 15, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
May 14, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	79,000
May 13, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
May 10, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
May 9, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
May 8, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
May 7, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
May 6, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
May 3, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
May 2, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Apr 30, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Apr 29, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Apr 26, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Apr 25, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Apr 24, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	-
Apr 23, 2024	0.0398	0.0398	0.0398	0.0398	0.0398	20,000
Apr 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 17, 2024	0.0296	0.0360	0.0296	0.0360	0.0360	100,000
Apr 16, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 15, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 12, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 11, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 10, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 9, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 8, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 5, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 4, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 3, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Apr 2, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Mar 28, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Mar 27, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Mar 26, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Mar 25, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Mar 22, 2024	0.0450	0.0450	0.0322	0.0322	0.0322	51,650
Mar 21, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Mar 20, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Mar 19, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Mar 18, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 15, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 14, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 13, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	50,000
Mar 12, 2024	0.0502	0.0520	0.0500	0.0500	0.0500	120,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar 8, 2024	0.0450	0.0450	0.0442	0.0450	0.0450	460,000
Mar 7, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 6, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-

ABT.DU Advanced Bitcoin Technologies AG

0.0790

-35.25%

TE7.BE Tenable Holdings Inc

35.17

-2.14%

SQ3.DE Block, Inc.

55.44

-0.38%

260A.T ALT INC

556.00

-0.54%

BYI.JO Bytes Technology Group plc

10,290.00

+5.00%

AK3.F Akamai Technologies, Inc.

76.29

-1.55%

7AF.F OrderYOYO A/S

1.2200

0.00%

MBLM.CN Mobilum Technologies Inc.

0.0200

0.00%

WO60.F Worldline SA

3.1600

+2.60%

EVB.HM Dynamite Blockchain Corp

0.0378

+9.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DigitalX Limited (VSL.F)

Related Tickers