Chainledger Systems AG (DUSE:24I)
Germany · Delayed Price · Currency is EUR 0.6000
-0.3000 (-33.33%)
At close: Nov 3, 2026
Chainledger Systems AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.80 | 0.80 | 0.60 | 0.60 | 0.60 | -33.33% | 4,400 |
| Nov 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.89% | 2,000 |
| Oct 30, 2026 | 1.18 | 1.18 | 1.01 | 1.01 | 1.01 | -8.18% | 1,700 |
| Oct 29, 2026 | 0.70 | 1.10 | 0.65 | 1.10 | 1.10 | 46.67% | 1,200 |
| Oct 28, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -11.76% | 500 |
| Oct 27, 2026 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -13.27% | 500 |
| Oct 26, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.89% | - |
| Oct 23, 2026 | 1.20 | 1.20 | 0.90 | 0.90 | 0.90 | -25.00% | 2,730 |
| Oct 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Oct 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 20, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 200 |
| Oct 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 16, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 100 |
| Oct 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Oct 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Oct 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 200 |
| Oct 8, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 4,000 |
| Oct 7, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 6,670 |
| Oct 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 2,245 |
| Oct 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 2,111 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Sep 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | 2,000 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 2,300 |
| Sep 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| 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 | - | - |