Vaneck Ucits Etfs Bionic Engineering Ucits Etf

(CYBG)
Sector: n/a
1,620.30p
13.20p 0.82
Last updated: 16:52:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,648.80p 1,639.30p 1,597.40p 1,620.30p 0
07/11/2024 1,648.80p 1,640.50p 1,598.90p 1,607.10p 0
06/11/2024 1,648.80p 1,649.00p 1,618.30p 1,618.30p 430
05/11/2024 1,609.60p 1,592.70p 1,586.78p 1,592.70p 650
04/11/2024 1,609.60p 1,626.30p 1,567.30p 1,592.70p 0
01/11/2024 1,609.60p 1,609.60p 1,604.10p 1,604.10p 14
31/10/2024 1,614.20p 1,598.80p 1,583.40p 1,583.40p 12
30/10/2024 1,614.20p 1,613.90p 1,560.80p 1,587.00p 0
29/10/2024 1,614.20p 1,606.20p 1,556.90p 1,588.70p 0
28/10/2024 1,614.20p 1,614.20p 1,605.40p 1,605.40p 1
25/10/2024 1,604.80p 1,619.50p 1,568.20p 1,591.50p 0
24/10/2024 1,604.80p 1,637.20p 1,587.50p 1,599.20p 0
23/10/2024 1,604.80p 1,628.10p 1,585.90p 1,599.20p 0
22/10/2024 1,604.80p 1,623.60p 1,603.10p 1,603.10p 31
21/10/2024 1,604.80p 1,639.20p 1,594.00p 1,603.60p 0
18/10/2024 1,604.80p 1,640.90p 1,576.30p 1,607.70p 0
17/10/2024 1,604.80p 1,604.80p 1,594.90p 1,594.90p 2
16/10/2024 1,600.20p 1,622.20p 1,563.20p 1,595.90p 0
15/10/2024 1,600.20p 1,600.20p 1,595.90p 1,595.90p 44
14/10/2024 1,605.40p 1,605.40p 1,599.30p 1,599.30p 3
11/10/2024 1,585.40p 1,600.50p 1,564.60p 1,588.20p 0
10/10/2024 1,585.40p 1,610.90p 1,554.70p 1,581.80p 0
09/10/2024 1,585.40p 1,601.60p 1,562.40p 1,584.60p 0
08/10/2024 1,585.40p 1,585.40p 1,575.70p 1,575.70p 15
07/10/2024 1,579.40p 1,617.50p 1,570.50p 1,581.30p 0
04/10/2024 1,579.40p 1,607.40p 1,556.40p 1,585.20p 0
03/10/2024 1,579.40p 1,599.30p 1,550.20p 1,576.80p 0
02/10/2024 1,579.40p 1,590.10p 1,543.70p 1,575.20p 0
01/10/2024 1,579.40p 1,579.40p 1,578.00p 1,578.00p 10
30/09/2024 1,562.20p 1,590.90p 1,557.70p 1,569.10p 0
27/09/2024 1,562.20p 1,611.90p 1,550.80p 1,590.90p 0
26/09/2024 1,562.20p 1,562.20p 1,550.80p 1,550.80p 100
25/09/2024 1,573.60p 1,593.00p 1,535.50p 1,563.90p 0
24/09/2024 1,573.60p 1,573.60p 1,568.20p 1,568.20p 19
23/09/2024 1,566.40p 1,581.20p 1,566.40p 1,578.20p 3
20/09/2024 1,614.60p 1,608.90p 1,570.50p 1,586.00p 0
19/09/2024 1,614.60p 1,620.30p 1,583.00p 1,599.30p 0
18/09/2024 1,614.60p 1,615.40p 1,554.90p 1,587.20p 0
17/09/2024 1,614.60p 1,633.40p 1,582.40p 1,615.40p 0
16/09/2024 1,614.60p 1,614.60p 1,606.30p 1,606.30p 43
13/09/2024 1,603.00p 1,617.00p 1,578.10p 1,590.00p 0
12/09/2024 1,603.00p 1,615.10p 1,577.50p 1,581.70p 0
11/09/2024 1,603.00p 1,610.70p 1,555.40p 1,590.30p 0
10/09/2024 1,603.00p 1,602.80p 1,559.60p 1,590.30p 0
09/09/2024 1,603.00p 1,603.00p 1,597.50p 1,597.50p 28
06/09/2024 1,581.40p 1,597.20p 1,546.80p 1,558.20p 0
05/09/2024 1,581.40p 1,581.40p 1,570.50p 1,570.50p 356
04/09/2024 1,607.00p 1,607.70p 1,607.00p 1,607.70p 326
03/09/2024 1,619.40p 1,619.40p 1,612.30p 1,612.30p 11
02/09/2024 1,619.40p 1,638.00p 1,584.20p 1,603.00p 0
30/08/2024 1,619.40p 1,619.40p 1,603.00p 1,603.00p 2
29/08/2024 1,610.20p 1,625.00p 1,592.90p 1,611.40p 0
28/08/2024 1,610.20p 1,625.20p 1,586.00p 1,594.30p 0
27/08/2024 1,610.20p 1,619.90p 1,572.40p 1,594.60p 0
26/08/2024 1,611.00p 1,630.10p 1,575.80p 1,601.80p 0
23/08/2024 1,611.00p 1,630.10p 1,575.80p 1,601.80p 0
22/08/2024 1,611.00p 1,630.10p 1,575.80p 1,601.80p 0
21/08/2024 1,611.00p 1,611.40p 1,572.10p 1,589.00p 0
20/08/2024 1,611.00p 1,632.60p 1,578.80p 1,596.10p 0
19/08/2024 1,611.00p 1,623.20p 1,586.00p 1,608.40p 0
16/08/2024 1,611.00p 1,611.00p 1,605.10p 1,605.10p 302
15/08/2024 1,608.20p 1,608.20p 1,596.40p 1,596.40p 45
14/08/2024 1,576.60p 1,612.40p 1,559.90p 1,575.80p 0
13/08/2024 1,576.60p 1,590.90p 1,548.90p 1,573.10p 0
12/08/2024 1,576.60p 1,589.40p 1,550.00p 1,565.60p 0
09/08/2024 1,576.60p 1,596.20p 1,548.20p 1,568.20p 0
08/08/2024 1,576.60p 1,576.60p 1,568.00p 1,568.00p 9
07/08/2024 1,551.50p 1,593.70p 1,532.10p 1,561.60p 0
06/08/2024 1,533.00p 1,588.30p 1,516.00p 1,551.50p 0
05/08/2024 1,533.00p 1,561.40p 1,443.20p 1,517.70p 0
02/08/2024 1,533.00p 1,533.00p 1,521.70p 1,521.70p 94
01/08/2024 1,683.20p 1,592.70p 1,521.80p 1,537.10p 0
31/07/2024 1,683.20p 1,574.90p 1,512.10p 1,546.60p 0
30/07/2024 1,683.20p 1,567.30p 1,523.50p 1,538.30p 0
29/07/2024 1,683.20p 1,540.48p 1,536.00p 1,536.00p 324
26/07/2024 1,683.20p 1,529.20p 1,524.10p 1,617.30p 326
25/07/2024 1,683.20p 1,641.14p 1,617.30p 1,617.30p 60
24/07/2024 1,683.20p 1,692.20p 1,650.30p 1,665.40p 0
23/07/2024 1,683.20p 1,683.20p 1,674.50p 1,674.50p 9
22/07/2024 1,664.00p 1,704.40p 1,641.80p 1,659.50p 0
19/07/2024 1,664.00p 1,679.90p 1,633.50p 1,653.80p 0
18/07/2024 1,664.00p 1,670.40p 1,664.00p 1,670.40p 7
17/07/2024 1,680.80p 1,704.00p 1,638.00p 1,670.60p 0
16/07/2024 1,680.80p 1,718.70p 1,657.80p 1,665.40p 0
15/07/2024 1,680.80p 1,680.80p 1,665.40p 1,665.40p 31
12/07/2024 1,689.80p 1,713.80p 1,673.60p 1,687.60p 0
11/07/2024 1,689.80p 1,693.50p 1,676.65p 1,693.50p 2,185
10/07/2024 1,685.80p 1,700.80p 1,643.50p 1,655.80p 0
09/07/2024 1,685.80p 1,699.80p 1,635.00p 1,674.80p 0
08/07/2024 1,685.80p 1,685.80p 1,678.50p 1,678.50p 8
05/07/2024 1,682.60p 1,682.60p 1,668.30p 1,668.30p 25
04/07/2024 1,689.40p 1,705.70p 1,645.10p 1,676.20p 0
03/07/2024 1,689.40p 1,694.90p 1,653.40p 1,670.10p 0
02/07/2024 1,689.40p 1,689.40p 1,680.70p 1,680.70p 954
01/07/2024 1,701.60p 1,740.00p 1,677.60p 1,696.30p 0
28/06/2024 1,701.60p 1,749.50p 1,695.90p 1,711.50p 0
27/06/2024 1,701.60p 1,719.00p 1,667.30p 1,697.80p 0
26/06/2024 1,701.60p 1,704.50p 1,658.10p 1,699.60p 0
25/06/2024 1,701.60p 1,699.40p 1,653.50p 1,674.10p 0
24/06/2024 1,701.60p 1,701.60p 1,695.80p 1,695.80p 102
21/06/2024 1,697.00p 1,730.70p 1,678.20p 1,702.60p 0
20/06/2024 1,697.00p 1,727.10p 1,671.50p 1,693.30p 0
19/06/2024 1,697.00p 1,724.60p 1,675.90p 1,693.20p 0
18/06/2024 1,697.00p 1,720.90p 1,665.50p 1,691.70p 0
17/06/2024 1,697.00p 1,697.00p 1,687.20p 1,687.20p 38
14/06/2024 1,713.20p 1,735.80p 1,666.40p 1,701.20p 0
13/06/2024 1,713.20p 1,713.20p 1,694.90p 1,694.90p 1,144
12/06/2024 1,722.80p 1,722.80p 1,715.30p 1,715.30p 150
11/06/2024 1,716.40p 1,716.40p 1,700.60p 1,700.60p 225
10/06/2024 1,716.20p 1,716.20p 1,708.10p 1,708.10p 5
07/06/2024 1,736.40p 1,736.40p 1,723.20p 1,723.20p 65
06/06/2024 1,727.00p 1,727.00p 1,711.60p 1,711.60p 1
05/06/2024 1,705.00p 1,722.80p 1,691.10p 1,718.80p 0
04/06/2024 1,705.00p 1,705.00p 1,691.10p 1,691.10p 159
03/06/2024 1,734.20p 1,732.30p 1,694.40p 1,706.20p 0
31/05/2024 1,734.20p 1,728.40p 1,694.30p 1,711.70p 0
30/05/2024 1,734.20p 1,738.90p 1,704.10p 1,726.00p 0
29/05/2024 1,734.20p 1,727.00p 1,690.90p 1,727.00p 0
28/05/2024 1,734.20p 1,738.00p 1,699.90p 1,719.80p 0
27/05/2024 1,734.20p 1,734.20p 1,725.10p 1,725.10p 50
24/05/2024 1,734.20p 1,734.20p 1,725.10p 1,725.10p 50
23/05/2024 1,752.60p 1,752.60p 1,741.10p 1,741.10p 16
22/05/2024 1,768.40p 1,768.40p 1,753.70p 1,745.90p 1
21/05/2024 1,770.40p 1,766.30p 1,723.40p 1,745.90p 0
20/05/2024 1,770.40p 1,778.60p 1,737.80p 1,753.40p 0
17/05/2024 1,770.40p 1,780.20p 1,742.90p 1,751.10p 0
16/05/2024 1,770.40p 1,788.00p 1,754.40p 1,774.30p 0
15/05/2024 1,770.40p 1,768.90p 1,721.50p 1,758.90p 0
14/05/2024 1,770.40p 1,750.20p 1,718.70p 1,729.20p 0
13/05/2024 1,770.40p 1,756.10p 1,714.30p 1,724.30p 0
10/05/2024 1,770.40p 1,780.60p 1,736.30p 1,746.00p 0