DMG Blockchain Solutions Inc. (FRA:6AX)
Germany · Delayed Price · Currency is EUR 0.1742
+0.0004 (0.23%)
At close: Dec 1, 2025
DMG Blockchain Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.33% | - |
| Nov 27, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 4.04% | - |
| Nov 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.19% | - |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.86% | - |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.62% | - |
| Nov 21, 2025 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -1.79% | 20,000 |
| Nov 20, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -7.25% | - |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.99% | - |
| Nov 18, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 0.11% | 30,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.09% | - |
| Nov 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.45% | 27,000 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -11.90% | 85,000 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.12% | - |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.75% | - |
| Nov 10, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.60% | 1,000 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.91% | 5,000 |
| Nov 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | - |
| Nov 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.36% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | - |
| Oct 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -4.11% | 12,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.41% | 10,000 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -9.27% | - |
| Oct 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.29% | - |
| Oct 27, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 9.29% | 16,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.11% | - |
| Oct 23, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.96% | - |
| Oct 22, 2025 | 0.30 | 0.31 | 0.27 | 0.27 | 0.27 | -17.15% | - |
| Oct 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 6.29% | 2,000 |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.16% | - |
| Oct 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -18.18% | 10,540 |
| Oct 16, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 11.13% | 100,000 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 13.46% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.23% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -13.13% | - |
| Oct 10, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 7.10% | 1,200 |
| Oct 9, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.15% | - |
| Oct 8, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -8.38% | - |
| Oct 7, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 16.23% | 1,000 |
| Oct 6, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 17.64% | 4,150 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.01% | - |
| Oct 2, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -2.03% | 13,099 |
| Oct 1, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 5.54% | - |
| Sep 30, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 33.33% | 9,500 |
| Sep 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | - |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.71% | 3,800 |
| Sep 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.25% | - |
| Sep 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.08% | 5,000 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | - |