Chainledger Systems AG (DUSE:24I)
Germany · Delayed Price · Currency is EUR 0.9700
-0.0200 (-2.02%)
At close: Jul 16, 2025
Chainledger Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Jul 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| May 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| May 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | 1,000 |
| May 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1,000 |
| May 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 9.18% | - |
| Apr 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 1,000 |
| Apr 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 20.00% | 1,000 |
| Apr 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.26% | 1,600 |
| Mar 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -7.32% | 1,646 |
| Feb 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Feb 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Feb 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Jan 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |