Stuttgart - Delayed Quote EUR

DeFi Technologies Inc (R9B.SG)

3.6950
+0.0700
+(1.93%)
As of 5:45:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 20253.59003.90003.59003.69503.695019,980
May 12, 20253.70004.05003.34503.62503.6250182,743
May 9, 20252.92003.36502.91503.36503.3650153,088
May 8, 20252.75002.92002.74502.92002.920061,250
May 7, 20252.66502.70002.59502.70002.700010,586
May 6, 20252.60502.66502.52002.66502.665026,000
May 5, 20252.59502.68502.55502.64502.645080,000
May 2, 20252.72502.72502.59002.62502.625035,022
Apr 30, 20252.72002.81502.43002.43002.430035,786
Apr 29, 20252.65502.77502.65002.65002.650064,450
Apr 28, 20252.47502.62502.47502.62502.625032,853
Apr 25, 20252.16502.39002.16002.39002.3900136,237
Apr 24, 20251.99202.16501.99202.12002.120036,500
Apr 23, 20252.07002.12501.96202.04002.0400115,000
Apr 22, 20251.87201.97601.84201.97601.97604,170
Apr 17, 20251.89801.98001.81801.87601.876029,760
Apr 16, 20251.95201.95201.83401.83401.8340150
Apr 15, 20252.04002.05501.94602.03002.030046,000
Apr 14, 20252.02002.09502.00502.03002.030035,950
Apr 11, 20251.88802.10001.88801.93801.9380146,850
Apr 10, 20252.09502.09501.82601.90001.900026,050
Apr 9, 20251.65202.04001.65202.04002.040019,700
Apr 8, 20251.82401.91401.61001.61001.610012,485
Apr 7, 20251.60001.80201.43001.68201.6820122,377
Apr 4, 20251.93402.06001.72001.75401.7540158,570
Apr 3, 20252.02502.02501.81801.85001.850025,709
Apr 2, 20252.13002.13002.05502.07002.07009,600
Apr 1, 20252.10002.20001.97002.10502.105030,260
Mar 31, 20252.13502.31002.07002.10002.10008,500
Mar 28, 20252.49002.49002.25502.25502.255037,828
Mar 27, 20252.41502.52502.41502.49002.49003,139
Mar 26, 20252.63002.63002.51502.58002.580011,801
Mar 25, 20252.67502.73002.55002.59002.590024,500
Mar 24, 20252.83002.84002.65502.65502.655030,275
Mar 21, 20252.67002.74002.57502.72002.7200250,857
Mar 20, 20252.93502.93502.55002.59002.590040,700
Mar 19, 20252.43002.76502.43002.76502.765061,200
Mar 18, 20252.19502.42502.07002.40002.4000116,649
Mar 17, 20251.78002.25501.75402.18002.180097,896
Mar 14, 20251.65201.83001.65201.76401.764062,560
Mar 13, 20251.80001.83201.58601.66801.6680104,821
Mar 12, 20251.79201.90201.73201.78201.782010,086
Mar 11, 20251.83601.94001.71801.83801.838042,450
Mar 10, 20252.04502.16001.64001.84601.846047,692
Mar 7, 20252.19502.27002.01002.16502.165069,860
Mar 6, 20252.34502.34502.14502.14502.14508,000
Mar 5, 20252.25502.40002.21002.24002.24004,050
Mar 4, 20252.19502.36002.05502.15502.1550114,030
Mar 3, 20252.65002.72002.23502.23502.2350131,681
Feb 28, 20252.00002.26501.96002.19002.190054,867
Feb 27, 20252.21002.46502.14502.14502.1450176,068
Feb 26, 20252.18502.36002.06002.06502.065038,200
Feb 25, 20252.36002.39002.08502.21502.2150218,442
Feb 24, 20252.66002.81002.51502.55502.555037,505
Feb 21, 20252.90502.99002.70002.70502.705094,725
Feb 20, 20252.96503.03502.84002.84002.840013,720
Feb 19, 20252.91003.04502.91002.91002.910019,375
Feb 18, 20253.10503.13002.90002.93502.935032,060
Feb 17, 20253.23003.23003.06003.06003.060040,343
Feb 14, 20253.26503.30003.17003.17003.17001,883
Feb 13, 20253.20003.33503.12003.24503.245014,780
Feb 12, 20253.07003.22502.97503.22503.2250102,400
Feb 11, 20253.07003.09003.02003.03003.030043,558
Feb 10, 20252.92503.05502.88003.05503.055012,170
Feb 7, 20252.95503.03002.89502.89502.89509,766
Feb 6, 20252.97002.99002.85002.99002.990035,350
Feb 5, 20252.83002.99002.77002.99002.990027,587
Feb 4, 20252.85002.89002.80502.80502.8050-
Feb 3, 20252.68002.94502.62502.87002.870051,766
Jan 31, 20253.04003.06502.88002.88002.880016,879
Jan 30, 20253.00503.08003.00503.03503.035013,366
Jan 29, 20253.00003.01002.99503.00003.000016,000
Jan 28, 20252.89503.08502.69503.08503.085035,371
Jan 27, 20252.89502.94002.69502.77502.775047,332
Jan 24, 20253.08503.12503.00503.01503.015071,472
Jan 23, 20252.95503.07002.95503.05503.055043,660
Jan 22, 20253.01503.02002.91003.02003.02007,985
Jan 21, 20252.91503.04002.84003.01003.010043,286
Jan 20, 20253.17003.17002.92503.02503.025034,200
Jan 17, 20252.99503.12502.99503.07003.070022,370
Jan 16, 20253.01003.01002.82002.91502.915099,480
Jan 15, 20252.69002.95502.62002.95502.955031,859
Jan 14, 20252.61502.75502.61002.61002.610022,261
Jan 13, 20252.70502.70502.35002.53002.5300148,615
Jan 10, 20252.61502.71002.61502.70502.705025,275
Jan 9, 20252.78502.78502.54502.54502.545035,469
Jan 8, 20252.90502.91002.57502.73502.735052,629
Jan 7, 20252.98003.02502.80002.89502.895029,500
Jan 6, 20253.10003.25503.00003.07003.070064,235
Jan 3, 20252.82003.00002.82003.00003.000042,600
Jan 2, 20252.65502.83502.65502.82002.820062,042
Dec 30, 20242.64002.64002.48502.50002.5000149,672
Dec 27, 20242.66502.85502.59002.67502.675058,200
Dec 23, 20242.70002.70002.40502.50002.500010,085
Dec 20, 20242.39002.66002.04502.65502.6550133,214
Dec 19, 20242.78002.83502.24002.43002.430097,191
Dec 18, 20242.91002.93002.57502.62002.6200112,607
Dec 17, 20243.16003.22002.97002.98002.980050,464
Dec 16, 20243.21003.27503.01503.02503.025076,315
Dec 13, 20243.08003.18003.01503.14003.140089,050
Dec 12, 20243.14003.25503.01003.06003.060037,415
Dec 11, 20243.03503.24003.03503.12003.120016,940
Dec 10, 20243.28003.38002.84003.00503.0050126,243
Dec 9, 20243.47003.47003.10003.12503.125075,628
Dec 6, 20243.05003.48503.05003.48503.485077,410
Dec 5, 20243.49503.84002.90002.98502.9850173,233
Dec 4, 20242.79503.23502.75003.23503.2350179,881
Dec 3, 20242.59002.80002.53002.75002.750089,026
Dec 2, 20242.45002.65002.41502.52502.5250135,874
Nov 29, 20242.33002.41502.31002.38502.385053,288
Nov 28, 20242.18002.29502.18002.23502.235053,471
Nov 27, 20242.18502.26002.16502.17002.170012,817
Nov 26, 20242.33002.33002.08002.16502.165033,412
Nov 25, 20242.44502.47502.26502.35502.355063,183
Nov 22, 20242.28502.49502.24002.44502.445035,376
Nov 21, 20242.20002.30002.13502.25502.255040,535
Nov 20, 20242.14002.29502.06002.16002.1600191,237
Nov 19, 20241.96002.16001.88202.09502.0950129,298
Nov 18, 20242.05502.09001.94601.95001.950035,260
Nov 15, 20242.05002.10001.86801.90401.904045,150
Nov 14, 20241.91002.09001.77401.96001.960096,975
Nov 13, 20241.88202.12001.88201.91601.916058,210
Nov 12, 20241.91802.15001.76202.01002.0100101,419
Nov 11, 20241.73401.93001.73401.89201.892097,042
Nov 8, 20241.67401.67401.59401.61001.610013,520
Nov 7, 20241.64601.70001.64401.65601.656021,400
Nov 6, 20241.78601.85001.65001.66401.6640162,163
Nov 5, 20241.41001.60201.41001.59001.590060,750
Nov 4, 20241.49601.49601.32001.40401.4040194,149
Nov 1, 20241.54201.62201.52001.52801.528052,000
Oct 31, 20241.62801.69601.53801.54601.546016,551
Oct 30, 20241.75601.78201.63401.66401.664023,086
Oct 29, 20241.62801.77201.62801.72601.726078,509
Oct 28, 20241.65201.69401.63001.65001.650030,370
Oct 25, 20241.75001.77001.66801.66801.668014,250
Oct 24, 20241.67201.81001.67201.75801.758033,000
Oct 23, 20241.66001.70601.63201.63801.638060,320
Oct 22, 20241.75601.78401.63601.65601.656059,500
Oct 21, 20241.83001.83001.71401.79201.792020,685
Oct 18, 20241.83801.84601.82401.82401.82408,830
Oct 17, 20241.87201.88001.82801.82801.82809,145
Oct 16, 20241.81601.87601.80801.85201.852039,600
Oct 15, 20241.87001.89201.79601.82201.822042,998
Oct 14, 20241.93001.93001.86801.86801.868046,869
Oct 11, 20241.79001.80801.71801.79201.792015,490
Oct 10, 20241.79801.82201.71601.76001.760043,050
Oct 9, 20241.81001.83201.77401.77401.774035,725
Oct 8, 20241.88001.88201.80401.83001.830027,340
Oct 7, 20241.83801.97001.83801.89201.892073,256
Oct 4, 20241.72201.82401.72201.82401.82401,679
Oct 3, 20241.74601.75401.70801.71201.71206,000
Oct 2, 20241.79201.80001.71401.75001.750058,200
Oct 1, 20241.86801.87401.76801.76801.768021,250
Sep 30, 20241.92001.92001.85001.88001.880011,851
Sep 27, 20241.90201.92601.85601.86001.860027,900
Sep 26, 20241.89401.95601.87201.87201.872015,600
Sep 25, 20241.93401.95601.89401.90601.906013,750
Sep 24, 20241.89601.94401.80401.89801.898014,800
Sep 23, 20241.93201.95801.84801.88001.880018,940
Sep 20, 20241.86401.96801.85201.85201.85205,107
Sep 19, 20241.90001.97801.88401.88401.884037,891
Sep 18, 20241.86201.92601.82001.82001.820010,324
Sep 17, 20241.81201.93001.80601.86201.8620247,805
Sep 16, 20241.81201.82601.72001.78001.780036,450
Sep 13, 20241.79001.84001.75801.79201.79209,040
Sep 12, 20241.80801.87001.78201.79201.792029,150
Sep 11, 20241.80401.84801.78001.80801.808065,843
Sep 10, 20241.82001.88001.81001.83201.832018,081
Sep 9, 20241.61001.91601.61001.91601.916014,533
Sep 6, 20241.70001.75001.51801.55401.554075,418
Sep 5, 20241.75601.84201.70601.73401.734063,040
Sep 4, 20241.80001.84401.68001.79001.790086,795
Sep 3, 20241.95002.04501.78401.86001.8600104,295
Sep 2, 20241.96202.07001.96202.07002.070046,022
Aug 30, 20241.98002.09001.98001.98601.986046,350
Aug 29, 20241.88402.01001.88401.99001.990041,536
Aug 28, 20241.93601.96801.85001.89001.8900119,539
Aug 27, 20241.96802.06001.78601.98401.9840223,350
Aug 26, 20241.90002.05001.90001.98201.9820119,274
Aug 23, 20241.71801.82601.71801.82601.826049,322
Aug 22, 20241.70201.78201.68601.74601.746076,247
Aug 21, 20241.55601.66001.55201.66001.660056,425
Aug 20, 20241.65601.67201.55601.55601.55609,031
Aug 19, 20241.64801.67001.58001.63201.632013,600
Aug 16, 20241.53201.67401.53201.63001.6300100,850
Aug 15, 20241.34801.61201.34801.52601.526044,557
Aug 14, 20241.37801.40601.34801.34801.34806,630
Aug 13, 20241.29201.35401.28401.34401.3440-
Aug 12, 20241.32001.32001.29601.31601.31608,200
Aug 9, 20241.32201.36801.32201.36801.36804,150
Aug 8, 20241.24801.35801.24801.32001.3200114,068
Aug 7, 20241.23801.34401.23801.25601.256015,700
Aug 6, 20241.21801.34801.18001.25401.2540179,819
Aug 5, 20241.02001.18000.97001.18001.1800120,562
Aug 2, 20241.44601.48201.34401.37801.378047,100
Aug 1, 20241.57401.60201.44201.44201.442057,450
Jul 31, 20241.52001.60001.52001.57201.57203,200
Jul 30, 20241.57201.66401.54601.54601.54606,960
Jul 29, 20241.44601.64801.44601.58601.586053,523
Jul 26, 20241.36601.41401.36201.36201.36205,000
Jul 25, 20241.43601.43601.36001.37001.370016,000
Jul 24, 20241.39201.46401.38401.45801.458086,470
Jul 23, 20241.40201.45401.38401.41401.414020,074
Jul 22, 20241.43001.47001.38001.43201.43209,850
Jul 19, 20241.40801.44801.33201.37601.376020,000
Jul 18, 20241.37201.45601.37201.41801.418038,550
Jul 17, 20241.35601.50201.29001.37001.370034,827
Jul 16, 20241.18001.40001.15201.40001.400070,734
Jul 15, 20241.16801.21801.13601.17601.176021,705
Jul 12, 20241.12201.15601.08001.12601.126032,180
Jul 11, 20241.13801.19401.12001.12001.120021,320
Jul 10, 20241.17001.23001.12601.16401.164046,060
Jul 9, 20241.12001.23001.10801.17801.178033,065
Jul 8, 20241.07001.12400.98001.12401.124033,676
Jul 5, 20241.12001.12001.03001.06201.062079,830
Jul 4, 20241.18601.18601.05401.14201.142097,900
Jul 3, 20241.20401.24801.13801.19801.198046,847
Jul 2, 20241.30001.30001.21801.21801.218019,370
Jul 1, 20241.22001.31001.21001.28001.280095,425
Jun 28, 20241.12401.20801.11001.15201.152014,650
Jun 27, 20241.16601.21801.09201.11401.114046,187
Jun 26, 20241.23001.28001.13601.19201.192018,500
Jun 25, 20240.99001.33000.99001.26801.2680208,509
Jun 24, 20241.32001.32000.99001.03201.0320161,060
Jun 21, 20241.30001.47801.24601.26001.260050,300
Jun 20, 20241.49001.63001.31001.39601.3960127,112
Jun 19, 20241.58601.58601.16201.49601.4960189,640
Jun 18, 20242.20002.20001.44201.47401.4740276,874
Jun 17, 20242.00002.49501.98002.14502.1450343,109
Jun 14, 20241.77601.94201.72801.94201.942072,019
Jun 13, 20241.59001.75001.50601.72601.7260169,391
Jun 12, 20241.22601.59801.22601.51801.518075,888
Jun 11, 20241.46001.54601.32001.34801.3480163,550
Jun 10, 20241.27801.50001.23001.44601.4460184,475
Jun 7, 20241.16001.26201.02001.15401.154079,940
Jun 6, 20240.93501.08800.92001.01801.018052,717
Jun 5, 20240.92200.96200.92000.94100.941038,614
Jun 4, 20240.85100.94400.85100.94000.940061,500
Jun 3, 20240.71900.89700.70200.89700.897015,336
May 31, 20240.78000.78000.73000.73600.736095,500
May 30, 20240.84000.84000.78800.79600.796067,500
May 29, 20240.86800.87100.84400.84400.84403,000
May 28, 20240.94800.94800.87000.87000.870031,500
May 27, 20240.87800.91900.87600.90500.905024,200
May 24, 20240.87000.91200.87000.89600.896031,500
May 23, 20240.87200.96000.85300.86500.8650151,300
May 22, 20240.77000.92000.77000.88600.886016,850
May 21, 20240.74500.82400.71800.79800.798028,190
May 20, 20240.67000.74700.65000.74700.747012,310
May 17, 20240.61500.68100.61500.66100.6610183,468
May 16, 20240.56800.68200.55400.65500.655057,860
May 15, 20240.55600.57500.54800.56800.568014,000
May 14, 20240.55000.56500.53600.55500.55505,670
May 13, 20240.51700.58000.51700.54800.54808,422

Related Tickers

7LX.MU Galaxy Digital Holdings Ltd.
18.50
+6.51%
 
7LX.F Galaxy Digital Holdings Ltd.
18.08
+2.67%
 
1NW.F Neptune Digital Assets Corp.
1.2200
-7.22%
 
7KY.DU Robinhood Markets Inc
54.51
+6.63%
 
BBKCF BIGG Digital Assets Inc.
0.0850
+3.91%
 
DMGGF DMG Blockchain Solutions Inc.
0.1855
+7.66%
 
HODL.CN Sol Strategies Inc.
4.0800
+3.03%
 
MIGI Mawson Infrastructure Group Inc.
0.6798
-2.61%
 
NDA.V Neptune Digital Assets Corp.
1.9600
+0.51%
 
SLNH Soluna Holdings, Inc.
0.8900
+2.90%