Skip to main content
DMG Blockchain Solutions Inc. (FRA:6AX)
Germany flag Germany · Delayed Price · Currency is EUR
0.169
-0.002 (-1.05%)
At close: Dec 5, 2025

DMG Blockchain Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.170.170.17-1.05%-
Dec 4, 20250.180.180.170.170.17-5.00%-
Dec 3, 20250.180.180.180.180.18--
Dec 2, 20250.180.180.180.180.183.33%-
Dec 1, 20250.170.170.170.170.170.23%-
Nov 28, 20250.170.170.170.170.175.33%-
Nov 27, 20250.150.170.150.170.174.04%-
Nov 26, 20250.150.160.150.160.162.19%-
Nov 25, 20250.160.160.160.160.1610.86%-
Nov 24, 20250.140.140.140.140.14-8.62%-
Nov 21, 20250.140.180.140.150.15-1.79%20,000
Nov 20, 20250.140.160.140.160.16-7.25%-
Nov 19, 20250.170.170.170.170.17-7.99%-
Nov 18, 20250.140.180.140.180.180.11%30,000
Nov 17, 20250.180.180.180.180.18-5.09%-
Nov 14, 20250.200.200.190.190.19-5.45%27,000
Nov 13, 20250.210.210.200.200.20-11.90%85,000
Nov 12, 20250.230.230.230.230.23-2.12%-
Nov 11, 20250.240.240.240.240.24-9.75%-
Nov 10, 20250.240.260.240.260.264.60%1,000
Nov 7, 20250.250.250.250.250.25-2.91%5,000
Nov 6, 20250.250.260.250.260.26-0.39%-
Nov 5, 20250.250.260.250.260.26--
Nov 4, 20250.270.270.260.260.26-3.36%-
Nov 3, 20250.270.270.270.270.27-0.37%-
Oct 31, 20250.260.270.260.270.27-4.11%12,000
Oct 30, 20250.280.280.260.280.28-1.41%10,000
Oct 29, 20250.290.290.280.280.28-9.27%-
Oct 28, 20250.300.310.300.310.312.29%-
Oct 27, 20250.300.320.300.310.319.29%16,000
Oct 24, 20250.280.280.280.280.28-4.11%-
Oct 23, 20250.270.290.270.290.296.96%-
Oct 22, 20250.300.310.270.270.27-17.15%-
Oct 21, 20250.320.330.320.330.336.29%2,000
Oct 20, 20250.310.310.310.310.31-0.16%-
Oct 17, 20250.320.320.310.310.31-18.18%10,540
Oct 16, 20250.360.380.360.380.3811.13%100,000
Oct 15, 20250.340.340.340.340.3413.46%-
Oct 14, 20250.300.300.300.300.30-6.23%-
Oct 13, 20250.320.320.320.320.32-13.13%-
Oct 10, 20250.330.370.330.370.377.10%1,200
Oct 9, 20250.340.350.340.350.350.15%-
Oct 8, 20250.330.340.330.340.34-8.38%-
Oct 7, 20250.340.380.340.380.3816.23%1,000
Oct 6, 20250.280.320.280.320.3217.64%4,150
Oct 3, 20250.280.280.280.280.28-5.01%-
Oct 2, 20250.280.310.280.290.29-2.03%13,099
Oct 1, 20250.270.300.270.300.305.54%-
Sep 30, 20250.250.280.250.280.2833.33%9,500
Sep 29, 20250.200.210.200.210.215.00%-
Sep 26, 20250.200.200.200.200.20-0.50%-
Sep 25, 20250.200.200.200.200.20-1.71%3,800
Sep 24, 20250.200.200.200.200.202.25%-
Sep 23, 20250.200.210.200.200.20-4.08%5,000
Sep 22, 20250.210.210.210.210.210.48%-
Sep 19, 20250.210.210.210.210.21-14.78%-
Sep 18, 20250.190.240.190.240.2424.62%2,800
Sep 17, 20250.190.200.190.200.2010.27%1,000
Sep 16, 20250.180.180.180.180.185.48%-
Sep 15, 20250.170.170.170.170.17-5.62%-
Sep 12, 20250.160.180.160.180.18-14.01%-
Sep 11, 20250.170.210.170.210.2118.42%2,000
Sep 10, 20250.150.170.150.170.1724.86%-
Sep 9, 20250.140.140.140.140.14-2.37%-
Sep 8, 20250.140.140.140.140.141.56%-
Sep 5, 20250.140.140.140.140.14-4.34%-
Sep 4, 20250.150.150.150.150.15-7.17%-
Sep 3, 20250.140.160.140.160.167.00%50
Sep 2, 20250.140.150.140.150.157.53%-
Sep 1, 20250.140.140.140.140.14-7.00%-
Aug 29, 20250.140.150.140.150.154.65%-
Aug 28, 20250.140.140.140.140.140.28%-
Aug 27, 20250.140.140.140.140.14-4.07%-
Aug 26, 20250.150.150.150.150.15-1.47%-
Aug 25, 20250.150.150.150.150.15-0.79%-
Aug 22, 20250.140.150.140.150.15-5.63%-
Aug 21, 20250.150.160.150.160.1618.52%3,000
Aug 20, 20250.140.140.140.140.14-4.39%-
Aug 19, 20250.140.140.140.140.144.75%-
Aug 18, 20250.130.130.130.130.13-0.30%-
Aug 15, 20250.140.140.140.140.14-4.38%-
Aug 14, 20250.140.140.140.140.14-2.21%-
Aug 13, 20250.140.140.140.140.14-4.74%-
Aug 12, 20250.150.150.150.150.150.26%-
Aug 11, 20250.150.150.150.150.15-2.32%-
Aug 8, 20250.160.160.160.160.164.45%-
Aug 7, 20250.150.150.150.150.15-2.62%-
Aug 6, 20250.150.150.150.150.15-2.18%-
Aug 5, 20250.160.160.160.160.16-1.77%-
Aug 4, 20250.160.160.160.160.16-4.57%-
Aug 1, 20250.170.170.170.170.171.59%-
Jul 31, 20250.160.160.160.160.16-10.21%-
Jul 30, 20250.170.180.170.180.186.05%-
Jul 29, 20250.170.170.170.170.17-9.77%-
Jul 28, 20250.190.190.190.190.190.74%-
Jul 25, 20250.190.190.190.190.19-0.11%-
Jul 24, 20250.190.190.190.190.19-6.57%-
Jul 23, 20250.200.200.200.200.203.53%-
Jul 22, 20250.200.200.200.200.203.06%-
Jul 21, 20250.190.190.190.190.195.09%-