Chainledger Systems AG (DUSE:24I)
Germany · Delayed Price · Currency is EUR 1.120
0.00 (0.00%)
At close: Sep 24, 2026
Chainledger Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,290 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 565 |
| Sep 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 1,500 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | 2,010 |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | - |
| Sep 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3,585 |
| Sep 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.00% | - |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Sep 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | - |
| Sep 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.35% | - |
| Sep 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 415 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Jun 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 100 |
| Jun 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |