Chainledger Systems AG (DUSE:24I)
Germany · Delayed Price · Currency is EUR 1.220
+0.020 (1.67%)
At close: Dec 18, 2025
Chainledger Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 1,000 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Dec 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | - |
| Dec 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 10.53% | - |
| Dec 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 5.56% | - |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.88% | - |
| Dec 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 8.97% | - |
| Nov 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Nov 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 31, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -8.24% | - |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 200 |
| Oct 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.22% | - |
| Jul 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |