Vaneck Ucits Etfs Crypto And Blockchain Ucits Etf

(DAGB)
Sector: n/a
792.60p
14.70p 1.89
Last updated: 09:03:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 775.00p 778.10p 759.00p 777.90p 136,360
17/06/2025 780.60p 788.90p 775.00p 777.00p 230,574
16/06/2025 771.70p 804.90p 771.70p 788.50p 261,726
13/06/2025 743.00p 766.00p 724.60p 751.80p 394,119
12/06/2025 778.10p 785.60p 763.30p 774.85p 235,260
11/06/2025 804.10p 805.02p 776.03p 789.55p 298,648
10/06/2025 808.60p 821.80p 772.60p 788.35p 363,729
09/06/2025 791.00p 811.10p 778.50p 796.60p 290,040
06/06/2025 734.90p 796.10p 727.00p 791.70p 262,689
05/06/2025 765.60p 771.10p 743.10p 764.20p 310,966
04/06/2025 735.00p 745.50p 725.79p 744.65p 184,460
03/06/2025 708.90p 732.70p 700.92p 729.10p 213,893
02/06/2025 686.20p 699.50p 665.10p 688.40p 171,247
30/05/2025 690.60p 695.84p 648.55p 670.00p 317,852
29/05/2025 729.00p 729.00p 697.70p 701.60p 235,482
28/05/2025 729.60p 741.80p 697.40p 704.55p 218,587
27/05/2025 722.90p 748.86p 712.00p 729.85p 338,295
26/05/2025 718.60p 724.20p 673.90p 695.05p 602,836
23/05/2025 718.60p 724.20p 673.90p 695.05p 602,836
22/05/2025 907.50p 960.00p 732.37p 757.40p 834,798
21/05/2025 735.00p 827.70p 632.02p 789.60p 541,355
20/05/2025 714.00p 749.40p 704.19p 715.80p 446,877
19/05/2025 685.80p 707.00p 672.70p 707.00p 570,487
16/05/2025 663.00p 699.90p 621.03p 693.00p 583,433
15/05/2025 673.20p 676.00p 643.30p 649.55p 435,899
14/05/2025 682.00p 700.00p 672.17p 688.85p 488,537
13/05/2025 660.00p 678.40p 650.00p 667.90p 388,711
12/05/2025 653.50p 673.00p 638.40p 646.40p 462,903
09/05/2025 617.60p 637.66p 613.70p 615.60p 460,937
08/05/2025 597.10p 618.50p 586.80p 615.65p 321,909
07/05/2025 578.50p 585.80p 569.60p 571.90p 117,828
06/05/2025 575.10p 575.10p 552.30p 565.30p 338,224
05/05/2025 580.00p 592.90p 562.60p 588.60p 344,161
02/05/2025 580.00p 592.90p 562.60p 588.60p 344,161
01/05/2025 561.30p 590.00p 554.50p 587.00p 271,730
30/04/2025 561.00p 564.20p 526.70p 543.65p 248,105
29/04/2025 560.00p 563.58p 550.10p 554.65p 284,061
28/04/2025 557.30p 574.90p 545.00p 545.55p 275,766
25/04/2025 556.10p 570.50p 544.20p 560.45p 360,202
24/04/2025 534.00p 548.20p 509.90p 545.90p 419,276
23/04/2025 543.30p 556.63p 527.20p 534.10p 900,178
22/04/2025 477.90p 517.70p 470.70p 517.70p 344,082
21/04/2025 484.55p 487.50p 466.45p 469.50p 127,928
18/04/2025 484.55p 487.50p 466.45p 469.50p 127,928
17/04/2025 484.55p 487.50p 466.45p 469.50p 127,928
16/04/2025 476.35p 480.45p 458.25p 477.90p 115,400
15/04/2025 501.50p 505.40p 479.19p 481.72p 194,390
14/04/2025 500.80p 520.20p 493.73p 497.17p 187,276
11/04/2025 485.40p 494.85p 469.15p 479.33p 275,186
10/04/2025 515.10p 520.80p 420.94p 473.15p 283,066
09/04/2025 449.25p 471.02p 435.70p 448.40p 212,772
08/04/2025 492.25p 510.20p 476.04p 480.03p 269,200
07/04/2025 415.40p 561.87p 404.00p 461.40p 590,450
04/04/2025 495.05p 510.12p 427.80p 464.50p 467,748
03/04/2025 507.20p 521.60p 410.42p 491.23p 240,481
02/04/2025 525.30p 537.00p 504.00p 536.90p 151,313
01/04/2025 502.70p 517.10p 482.60p 512.10p 391,099
31/03/2025 501.10p 510.70p 478.95p 498.08p 146,068
28/03/2025 543.70p 553.02p 511.30p 519.30p 242,377
27/03/2025 570.40p 573.60p 535.00p 555.95p 124,353
26/03/2025 605.20p 607.60p 570.90p 571.15p 228,336
25/03/2025 615.10p 629.10p 596.60p 597.45p 214,377
24/03/2025 599.30p 612.70p 581.00p 608.55p 176,685
21/03/2025 568.60p 573.50p 553.28p 558.10p 191,963
20/03/2025 584.90p 588.60p 565.80p 566.85p 192,021
19/03/2025 556.40p 569.30p 547.40p 564.40p 150,047
18/03/2025 573.90p 575.10p 552.50p 558.75p 169,973
17/03/2025 573.90p 576.81p 553.40p 564.25p 98,621
14/03/2025 557.90p 582.46p 555.80p 573.90p 297,746
13/03/2025 575.20p 575.20p 545.70p 547.00p 167,204
12/03/2025 560.40p 587.20p 549.80p 567.85p 314,146
11/03/2025 560.10p 572.10p 534.53p 551.45p 344,966
10/03/2025 601.00p 610.20p 556.90p 577.70p 539,617
07/03/2025 619.10p 625.70p 586.40p 599.35p 159,305
06/03/2025 654.40p 658.40p 604.99p 637.10p 220,737
05/03/2025 635.20p 644.70p 611.93p 619.05p 382,501
04/03/2025 621.20p 623.90p 578.50p 585.05p 931,525
03/03/2025 720.20p 798.25p 660.20p 664.85p 739,377
28/02/2025 609.90p 670.20p 609.00p 651.30p 517,808
27/02/2025 672.00p 691.06p 610.00p 668.50p 312,985
26/02/2025 643.70p 663.80p 634.20p 652.40p 408,665
25/02/2025 685.70p 696.80p 620.50p 623.20p 684,643
24/02/2025 769.20p 774.15p 669.53p 717.65p 751,701
21/02/2025 813.70p 853.30p 809.53p 815.60p 108,265
20/02/2025 845.40p 845.40p 804.70p 811.05p 157,384
19/02/2025 843.80p 855.60p 837.40p 849.80p 167,571
18/02/2025 845.00p 860.50p 839.70p 850.80p 135,629
17/02/2025 858.00p 874.60p 845.90p 851.85p 112,244
14/02/2025 852.50p 868.70p 762.15p 853.35p 136,765
13/02/2025 828.70p 852.70p 821.90p 839.90p 219,300
12/02/2025 833.60p 841.20p 813.40p 825.10p 202,761
11/02/2025 883.20p 883.20p 844.20p 851.05p 103,455
10/02/2025 872.70p 878.10p 849.60p 864.75p 97,017
07/02/2025 851.60p 895.00p 838.25p 864.20p 184,582
06/02/2025 856.00p 896.90p 845.40p 857.70p 182,013
05/02/2025 856.60p 872.20p 845.00p 850.85p 211,976
04/02/2025 856.20p 871.32p 841.30p 847.95p 200,477
03/02/2025 817.50p 872.00p 605.99p 847.95p 531,842
31/01/2025 891.70p 918.80p 877.80p 895.80p 146,898
30/01/2025 852.50p 899.80p 842.80p 877.60p 172,288
29/01/2025 839.30p 840.80p 818.50p 822.15p 227,990
28/01/2025 853.50p 855.10p 803.06p 803.45p 467,688
27/01/2025 914.20p 918.10p 827.50p 829.30p 773,866
24/01/2025 974.70p 992.53p 960.70p 983.10p 314,398
23/01/2025 953.00p 999.70p 938.80p 977.50p 431,506
22/01/2025 950.30p 963.70p 926.70p 933.90p 178,960
21/01/2025 962.50p 987.80p 912.55p 940.50p 277,943
20/01/2025 1,008.60p 1,031.60p 978.50p 987.40p 513,326
17/01/2025 957.20p 1,009.40p 944.50p 997.30p 490,513
16/01/2025 939.00p 962.10p 912.20p 924.80p 253,378
15/01/2025 887.40p 935.50p 873.30p 924.80p 266,596
14/01/2025 858.90p 908.20p 858.90p 874.80p 309,724
13/01/2025 867.30p 876.60p 827.30p 839.60p 365,544
10/01/2025 888.60p 898.90p 844.83p 864.25p 326,096
09/01/2025 868.30p 887.50p 860.00p 878.85p 153,413
08/01/2025 903.80p 921.60p 876.00p 877.75p 289,460
07/01/2025 963.10p 967.30p 896.10p 931.95p 418,834
06/01/2025 963.30p 976.90p 946.47p 971.45p 401,531
03/01/2025 864.80p 928.60p 853.00p 921.55p 150,957
02/01/2025 846.80p 882.80p 830.00p 859.10p 468,106
01/01/2025 834.50p 855.10p 815.90p 850.70p 28,737
31/12/2024 834.50p 855.10p 815.90p 850.70p 28,737
30/12/2024 862.70p 868.40p 800.00p 825.10p 208,285
27/12/2024 900.00p 924.60p 860.90p 871.90p 248,578
26/12/2024 873.00p 878.20p 859.40p 863.05p 130,704
25/12/2024 873.00p 878.20p 859.40p 863.05p 130,704
24/12/2024 873.00p 878.20p 859.40p 863.05p 130,704
23/12/2024 892.50p 910.60p 855.30p 863.00p 379,007
20/12/2024 880.60p 913.80p 826.70p 906.00p 684,203
19/12/2024 1,012.80p 1,055.55p 900.00p 913.70p 783,086