Chainledger Systems AG (DUSE:24I)
Germany · Delayed Price · Currency is EUR 0.9900
+0.0900 (10.00%)
At close: May 20, 2026
Chainledger Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | - |
| May 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 647 |
| May 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 200 |
| May 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -10.20% | - |
| May 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| May 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Apr 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | - |
| Apr 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Apr 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Mar 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Mar 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Mar 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 153 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Jan 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Jan 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| 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% | - |