Vaneck Ucits Etfs Bionic Engineering Ucits Etf

(CYBO)
Sector: n/a
$21.13
$0.16 0.76
Last updated: 12:23:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $20.84 $20.97 $20.84 $20.99 50
21/11/2024 $20.89 $21.22 $20.65 $20.99 0
20/11/2024 $20.89 $21.20 $20.56 $20.79 0
19/11/2024 $20.89 $21.14 $20.46 $21.00 0
18/11/2024 $20.89 $21.00 $20.89 $21.00 50
15/11/2024 $20.79 $20.84 $20.79 $20.95 250
14/11/2024 $20.75 $20.95 $20.75 $20.95 20
13/11/2024 $20.75 $21.40 $20.77 $20.94 0
12/11/2024 $20.75 $21.50 $20.81 $20.94 0
11/11/2024 $20.75 $21.48 $20.83 $21.26 0
08/11/2024 $20.75 $21.23 $20.65 $20.99 0
07/11/2024 $20.75 $21.30 $20.70 $20.87 0
06/11/2024 $20.75 $21.63 $20.51 $20.86 0
05/11/2024 $20.75 $20.92 $20.46 $20.72 0
04/11/2024 $20.75 $21.03 $20.36 $20.63 0
01/11/2024 $20.75 $20.83 $20.10 $20.69 0
31/10/2024 $20.75 $20.92 $20.26 $20.38 0
30/10/2024 $20.75 $21.01 $20.21 $20.70 0
29/10/2024 $20.75 $20.84 $20.28 $20.70 0
28/10/2024 $20.75 $21.37 $20.57 $20.81 0
25/10/2024 $20.75 $21.02 $20.39 $20.66 0
24/10/2024 $20.75 $21.22 $20.59 $20.69 0
23/10/2024 $20.75 $21.16 $20.54 $20.69 0
22/10/2024 $20.75 $21.14 $20.50 $20.81 0
21/10/2024 $20.75 $21.35 $20.67 $20.88 0
18/10/2024 $20.75 $21.40 $20.53 $21.01 0
17/10/2024 $20.75 $21.24 $20.46 $20.79 0
16/10/2024 $20.75 $21.08 $20.44 $20.83 0
15/10/2024 $20.75 $20.89 $20.75 $20.89 70
14/10/2024 $20.77 $21.13 $20.46 $20.83 0
11/10/2024 $20.80 $20.90 $20.45 $20.77 0
10/10/2024 $20.80 $21.05 $20.41 $20.64 0
09/10/2024 $20.80 $20.78 $20.70 $20.69 1,063
08/10/2024 $20.80 $20.96 $20.35 $20.61 0
07/10/2024 $20.80 $20.97 $20.51 $20.65 0
04/10/2024 $20.80 $20.80 $20.72 $20.72 100
03/10/2024 $21.06 $21.11 $20.40 $20.68 0
02/10/2024 $21.06 $21.09 $20.40 $20.93 0
01/10/2024 $21.06 $21.47 $20.79 $20.95 0
30/09/2024 $21.06 $21.32 $20.92 $21.08 0
27/09/2024 $21.06 $21.60 $20.87 $21.32 0
26/09/2024 $21.06 $21.29 $20.68 $20.88 0
25/09/2024 $21.06 $21.06 $20.83 $20.84 36
24/09/2024 $20.95 $21.37 $20.65 $20.93 0
23/09/2024 $20.95 $21.41 $20.71 $21.03 0
20/09/2024 $20.95 $21.40 $20.86 $21.00 0
19/09/2024 $20.95 $21.50 $20.81 $21.22 0
18/09/2024 $20.95 $21.36 $20.65 $21.01 0
17/09/2024 $20.95 $21.56 $20.99 $21.35 0
16/09/2024 $20.95 $21.17 $20.95 $21.17 30
13/09/2024 $20.70 $21.29 $20.79 $20.79 0
12/09/2024 $20.70 $21.10 $20.56 $20.56 0
11/09/2024 $20.70 $21.05 $20.35 $20.73 0
10/09/2024 $20.70 $20.95 $20.28 $20.73 0
09/09/2024 $20.70 $21.20 $20.56 $20.92 0
06/09/2024 $20.70 $21.04 $20.32 $20.58 0
05/09/2024 $20.70 $21.19 $20.51 $20.62 0
04/09/2024 $20.70 $21.26 $20.64 $21.05 0
03/09/2024 $20.70 $21.43 $20.90 $21.12 0
02/09/2024 $20.70 $21.54 $20.83 $21.07 0
30/08/2024 $20.70 $21.49 $20.93 $21.07 0
29/08/2024 $20.70 $21.42 $20.95 $21.21 0
28/08/2024 $20.70 $21.46 $20.95 $21.09 0
27/08/2024 $20.70 $21.44 $20.84 $21.09 0
26/08/2024 $20.70 $21.35 $20.68 $21.01 0
23/08/2024 $20.70 $21.35 $20.68 $21.01 0
22/08/2024 $20.70 $21.35 $20.68 $21.01 0
21/08/2024 $20.70 $21.00 $20.52 $20.80 0
20/08/2024 $20.70 $20.82 $20.70 $20.82 1
19/08/2024 $20.80 $20.92 $20.80 $20.92 1
16/08/2024 $20.30 $20.87 $20.26 $20.66 0
15/08/2024 $20.30 $20.77 $20.07 $20.53 0
14/08/2024 $20.30 $20.72 $20.05 $20.25 0
13/08/2024 $20.30 $20.30 $20.15 $20.15 232
12/08/2024 $20.26 $20.31 $19.80 $20.01 0
09/08/2024 $20.26 $20.26 $19.99 $20.10 434
08/08/2024 $19.67 $20.03 $19.35 $19.95 0
07/08/2024 $19.67 $20.30 $19.36 $19.87 0
06/08/2024 $19.67 $19.70 $19.67 $19.70 433
05/08/2024 $20.04 $19.80 $18.81 $19.33 0
02/08/2024 $20.04 $20.04 $19.52 $19.52 7
01/08/2024 $19.79 $20.34 $19.41 $19.67 0
31/07/2024 $19.79 $20.23 $19.44 $19.86 0
30/07/2024 $19.79 $20.01 $19.50 $19.77 0
29/07/2024 $19.79 $20.13 $19.49 $19.70 0
26/07/2024 $19.79 $19.79 $19.56 $20.83 892
25/07/2024 $21.41 $21.48 $20.55 $20.83 0
24/07/2024 $21.41 $21.48 $21.41 $21.48 1
23/07/2024 $21.62 $21.81 $21.26 $21.67 0
22/07/2024 $21.62 $22.01 $21.21 $21.43 0
19/07/2024 $21.62 $21.71 $21.11 $21.30 0
18/07/2024 $21.62 $21.70 $21.62 $21.66 280
17/07/2024 $21.37 $22.20 $21.30 $21.78 0
16/07/2024 $21.37 $22.04 $21.45 $21.68 0
15/07/2024 $21.37 $22.18 $21.55 $21.67 0
12/07/2024 $21.37 $22.22 $21.72 $21.97 0
11/07/2024 $21.37 $21.87 $21.80 $21.87 1,809
10/07/2024 $21.37 $21.79 $21.10 $21.22 0
09/07/2024 $21.37 $21.75 $20.99 $21.45 0
08/07/2024 $21.37 $21.49 $21.37 $21.49 5
05/07/2024 $21.42 $21.45 $21.42 $21.42 105
04/07/2024 $21.40 $21.75 $20.99 $21.32 0
03/07/2024 $21.40 $21.59 $21.07 $21.32 0
02/07/2024 $21.40 $21.61 $20.88 $21.31 0
01/07/2024 $21.40 $21.44 $21.40 $21.43 591
28/06/2024 $21.41 $22.09 $21.27 $21.60 0
27/06/2024 $21.41 $21.47 $21.41 $21.47 20
26/06/2024 $21.60 $21.53 $20.97 $21.37 0
25/06/2024 $21.60 $21.43 $20.98 $21.22 0
24/06/2024 $21.60 $22.00 $21.10 $21.43 0
21/06/2024 $21.60 $21.92 $21.13 $21.40 0
20/06/2024 $21.60 $21.95 $21.07 $21.42 0
19/06/2024 $21.60 $21.93 $21.16 $21.54 0
18/06/2024 $21.60 $21.86 $21.10 $21.55 0
17/06/2024 $21.60 $22.08 $21.15 $21.36 0
14/06/2024 $21.60 $21.96 $20.97 $21.57 0
13/06/2024 $21.60 $22.04 $21.66 $21.66 1,144
12/06/2024 $21.60 $22.48 $21.59 $22.02 0
11/06/2024 $21.60 $22.07 $21.20 $21.59 0
10/06/2024 $21.60 $21.98 $21.12 $21.73 0
07/06/2024 $21.60 $22.31 $21.58 $21.96 0
06/06/2024 $21.60 $22.30 $21.44 $21.88 0
05/06/2024 $21.60 $22.04 $21.52 $21.94 0
04/06/2024 $21.60 $21.86 $21.35 $21.62 0
03/06/2024 $21.60 $21.78 $21.60 $21.77 24
31/05/2024 $21.87 $22.09 $21.52 $21.75 0
30/05/2024 $21.87 $22.12 $21.65 $21.99 0
29/05/2024 $21.87 $21.98 $21.47 $21.91 0
28/05/2024 $21.87 $21.93 $21.87 $21.93 120
27/05/2024 $22.13 $22.09 $21.58 $21.94 0