Vaneck Ucits Etfs Crypto And Blockchain Ucits Etf
(DAGB)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
576.80p
|
589.60p
|
575.00p
|
586.15p
|
197,462
|
|
18/09/2024
|
558.90p
|
568.60p
|
542.20p
|
560.50p
|
106,166
|
|
17/09/2024
|
561.50p
|
578.24p
|
550.50p
|
573.45p
|
58,657
|
|
16/09/2024
|
555.70p
|
563.40p
|
535.20p
|
553.10p
|
123,217
|
|
13/09/2024
|
558.30p
|
576.65p
|
546.90p
|
558.00p
|
46,133
|
|
12/09/2024
|
559.90p
|
560.00p
|
540.60p
|
539.70p
|
63,053
|
|
11/09/2024
|
536.40p
|
548.30p
|
530.50p
|
539.60p
|
76,109
|
|
10/09/2024
|
539.20p
|
543.00p
|
524.20p
|
539.60p
|
131,305
|
|
09/09/2024
|
508.20p
|
522.10p
|
499.95p
|
520.00p
|
92,458
|
|
06/09/2024
|
517.70p
|
534.50p
|
498.75p
|
498.75p
|
165,446
|
|
05/09/2024
|
506.10p
|
536.40p
|
501.30p
|
517.55p
|
200,555
|
|
04/09/2024
|
500.80p
|
523.80p
|
492.45p
|
513.65p
|
248,790
|
|
03/09/2024
|
557.40p
|
560.80p
|
528.10p
|
532.50p
|
72,859
|
|
02/09/2024
|
546.30p
|
564.40p
|
545.00p
|
552.30p
|
100,109
|
|
30/08/2024
|
570.00p
|
586.30p
|
550.40p
|
555.00p
|
97,880
|
|
29/08/2024
|
569.40p
|
598.00p
|
559.60p
|
563.75p
|
86,577
|
|
28/08/2024
|
569.00p
|
610.00p
|
556.57p
|
563.75p
|
326,442
|
|
27/08/2024
|
609.20p
|
623.70p
|
582.30p
|
582.45p
|
240,929
|
|
26/08/2024
|
602.10p
|
606.90p
|
590.50p
|
593.60p
|
75,983
|
|
23/08/2024
|
602.10p
|
606.90p
|
590.50p
|
593.60p
|
75,983
|
|
22/08/2024
|
602.10p
|
606.90p
|
590.50p
|
593.60p
|
75,983
|
|
21/08/2024
|
591.50p
|
602.00p
|
580.30p
|
591.45p
|
48,889
|
|
20/08/2024
|
602.40p
|
609.78p
|
581.80p
|
586.75p
|
215,915
|
|
19/08/2024
|
566.70p
|
589.20p
|
559.90p
|
579.15p
|
84,599
|
|
16/08/2024
|
569.50p
|
574.40p
|
553.80p
|
554.85p
|
71,780
|
|
15/08/2024
|
540.70p
|
565.84p
|
530.90p
|
561.30p
|
133,494
|
|
14/08/2024
|
551.30p
|
568.80p
|
541.00p
|
543.25p
|
118,952
|
|
13/08/2024
|
556.20p
|
564.80p
|
541.20p
|
545.40p
|
73,720
|
|
12/08/2024
|
555.60p
|
563.50p
|
543.30p
|
555.05p
|
100,186
|
|
09/08/2024
|
587.60p
|
602.20p
|
562.15p
|
562.15p
|
206,914
|
|
08/08/2024
|
547.00p
|
566.10p
|
529.60p
|
563.10p
|
114,465
|
|
07/08/2024
|
570.80p
|
591.93p
|
550.55p
|
550.55p
|
168,268
|
|
06/08/2024
|
565.00p
|
660.00p
|
536.80p
|
547.35p
|
117,558
|
|
05/08/2024
|
560.00p
|
760.00p
|
350.00p
|
535.70p
|
484,532
|
|
02/08/2024
|
625.00p
|
635.20p
|
580.00p
|
583.40p
|
252,555
|
|
01/08/2024
|
658.30p
|
677.00p
|
635.79p
|
636.80p
|
112,037
|
|
31/07/2024
|
651.00p
|
666.60p
|
644.00p
|
662.90p
|
52,302
|
|
30/07/2024
|
655.90p
|
663.00p
|
631.70p
|
645.20p
|
60,594
|
|
29/07/2024
|
702.70p
|
708.10p
|
663.70p
|
668.15p
|
229,772
|
|
26/07/2024
|
681.40p
|
704.70p
|
673.20p
|
666.35p
|
98,861
|
|
25/07/2024
|
685.40p
|
687.30p
|
646.90p
|
666.35p
|
155,691
|
|
24/07/2024
|
735.00p
|
739.30p
|
713.30p
|
717.70p
|
102,710
|
|
23/07/2024
|
738.00p
|
759.82p
|
728.70p
|
745.60p
|
145,597
|
|
22/07/2024
|
751.60p
|
772.27p
|
710.50p
|
724.80p
|
227,714
|
|
19/07/2024
|
703.80p
|
733.60p
|
700.40p
|
714.95p
|
147,612
|
|
18/07/2024
|
764.80p
|
776.40p
|
716.77p
|
719.00p
|
193,204
|
|
17/07/2024
|
772.70p
|
797.84p
|
754.10p
|
768.40p
|
181,731
|
|
16/07/2024
|
743.60p
|
773.40p
|
729.20p
|
767.65p
|
308,238
|
|
15/07/2024
|
710.00p
|
726.70p
|
700.00p
|
721.60p
|
218,498
|
|
12/07/2024
|
640.60p
|
653.87p
|
633.40p
|
651.50p
|
121,552
|
|
11/07/2024
|
645.90p
|
667.60p
|
631.80p
|
651.00p
|
226,915
|
|
10/07/2024
|
660.00p
|
663.30p
|
643.40p
|
653.90p
|
159,872
|
|
09/07/2024
|
685.30p
|
692.50p
|
646.00p
|
649.35p
|
111,800
|
|
08/07/2024
|
668.10p
|
690.30p
|
664.90p
|
680.25p
|
214,617
|
|
05/07/2024
|
630.10p
|
657.50p
|
620.60p
|
655.30p
|
170,887
|
|
04/07/2024
|
670.50p
|
676.20p
|
649.64p
|
662.65p
|
266,735
|
|
03/07/2024
|
687.20p
|
695.20p
|
675.22p
|
679.15p
|
150,295
|
|
02/07/2024
|
686.40p
|
706.28p
|
679.60p
|
700.00p
|
117,474
|
|
01/07/2024
|
677.20p
|
688.50p
|
664.10p
|
687.70p
|
259,321
|
|
28/06/2024
|
671.90p
|
676.10p
|
650.90p
|
656.65p
|
119,239
|
|
27/06/2024
|
664.00p
|
685.20p
|
654.40p
|
658.10p
|
103,672
|
|
26/06/2024
|
660.80p
|
700.00p
|
660.50p
|
687.10p
|
65,991
|
|
25/06/2024
|
642.70p
|
697.06p
|
634.10p
|
668.95p
|
137,723
|
|
24/06/2024
|
655.90p
|
656.10p
|
622.70p
|
643.30p
|
232,232
|
|
21/06/2024
|
692.50p
|
699.60p
|
655.62p
|
663.25p
|
295,897
|
|
20/06/2024
|
687.70p
|
712.20p
|
682.80p
|
700.85p
|
370,807
|
|
19/06/2024
|
686.40p
|
691.70p
|
678.20p
|
680.45p
|
126,992
|
|
18/06/2024
|
678.10p
|
688.30p
|
660.80p
|
674.65p
|
262,566
|
|
17/06/2024
|
659.50p
|
664.10p
|
621.60p
|
656.15p
|
109,226
|
|
14/06/2024
|
656.00p
|
682.80p
|
643.32p
|
659.60p
|
170,094
|
|
13/06/2024
|
647.70p
|
676.50p
|
560.00p
|
640.45p
|
255,875
|
|
12/06/2024
|
616.20p
|
655.70p
|
613.87p
|
650.95p
|
256,269
|
|
11/06/2024
|
593.80p
|
606.80p
|
566.82p
|
589.80p
|
228,333
|
|
10/06/2024
|
601.30p
|
616.30p
|
591.10p
|
615.85p
|
202,424
|
|
07/06/2024
|
630.60p
|
647.90p
|
560.00p
|
641.20p
|
223,359
|
|
06/06/2024
|
595.00p
|
630.07p
|
584.90p
|
626.80p
|
235,439
|
|
05/06/2024
|
588.00p
|
593.30p
|
573.39p
|
585.55p
|
190,231
|
|
04/06/2024
|
550.20p
|
569.80p
|
543.80p
|
567.15p
|
77,971
|
|
03/06/2024
|
558.70p
|
595.00p
|
550.20p
|
558.45p
|
185,123
|
|
31/05/2024
|
561.90p
|
569.50p
|
548.70p
|
553.70p
|
112,850
|
|
30/05/2024
|
559.70p
|
575.00p
|
553.40p
|
560.45p
|
117,812
|
|
29/05/2024
|
564.10p
|
570.80p
|
553.00p
|
558.65p
|
81,461
|
|
28/05/2024
|
565.70p
|
577.40p
|
553.00p
|
572.50p
|
149,136
|
|
27/05/2024
|
546.50p
|
572.60p
|
540.00p
|
571.90p
|
118,577
|
|
24/05/2024
|
546.50p
|
572.60p
|
540.00p
|
571.90p
|
118,577
|
|
23/05/2024
|
579.90p
|
582.50p
|
547.90p
|
562.20p
|
124,420
|
|
22/05/2024
|
568.40p
|
590.55p
|
560.40p
|
590.55p
|
173,171
|
|
21/05/2024
|
585.00p
|
598.50p
|
568.68p
|
575.35p
|
216,332
|
|
20/05/2024
|
532.40p
|
547.79p
|
524.80p
|
547.15p
|
206,058
|
|
17/05/2024
|
536.00p
|
546.46p
|
525.90p
|
546.00p
|
123,323
|
|
16/05/2024
|
538.00p
|
543.18p
|
526.64p
|
530.90p
|
144,396
|
|
15/05/2024
|
507.30p
|
524.90p
|
501.10p
|
521.25p
|
79,018
|
|
14/05/2024
|
500.00p
|
508.80p
|
488.25p
|
504.50p
|
121,355
|
|
13/05/2024
|
507.60p
|
518.20p
|
500.30p
|
510.70p
|
114,667
|
|
10/05/2024
|
530.30p
|
536.97p
|
506.88p
|
509.90p
|
146,248
|
|
09/05/2024
|
514.20p
|
530.48p
|
504.30p
|
527.60p
|
76,514
|
|
08/05/2024
|
512.50p
|
520.10p
|
499.35p
|
511.75p
|
99,808
|
|
07/05/2024
|
540.00p
|
547.80p
|
516.80p
|
527.60p
|
227,283
|
|
06/05/2024
|
503.10p
|
531.30p
|
495.85p
|
508.15p
|
166,127
|
|
03/05/2024
|
503.10p
|
531.30p
|
495.85p
|
508.15p
|
166,127
|
|
02/05/2024
|
494.00p
|
504.10p
|
483.95p
|
501.85p
|
165,998
|
|
01/05/2024
|
495.45p
|
495.45p
|
426.75p
|
472.30p
|
164,315
|
|
30/04/2024
|
529.70p
|
532.80p
|
499.20p
|
499.50p
|
135,126
|
|
29/04/2024
|
545.40p
|
550.20p
|
525.30p
|
541.35p
|
64,901
|
|
26/04/2024
|
547.90p
|
582.00p
|
541.40p
|
541.55p
|
130,719
|
|
25/04/2024
|
547.50p
|
553.80p
|
524.10p
|
532.20p
|
159,066
|
|
24/04/2024
|
569.20p
|
581.70p
|
552.28p
|
554.65p
|
255,141
|
|
23/04/2024
|
553.70p
|
571.80p
|
541.80p
|
565.95p
|
189,737
|
|
22/04/2024
|
522.50p
|
531.60p
|
511.30p
|
515.90p
|
253,654
|
|
19/04/2024
|
492.25p
|
502.80p
|
484.95p
|
500.83p
|
184,769
|
|
18/04/2024
|
477.35p
|
501.10p
|
468.17p
|
495.73p
|
98,227
|
|
17/04/2024
|
474.60p
|
485.75p
|
465.76p
|
467.35p
|
103,044
|
|
16/04/2024
|
485.05p
|
488.80p
|
466.63p
|
469.62p
|
169,963
|
|
15/04/2024
|
518.30p
|
528.29p
|
500.10p
|
506.35p
|
206,931
|
|
12/04/2024
|
546.80p
|
554.50p
|
527.40p
|
534.80p
|
88,177
|
|
11/04/2024
|
544.60p
|
553.80p
|
530.70p
|
532.90p
|
45,446
|
|
10/04/2024
|
543.00p
|
547.04p
|
521.40p
|
540.30p
|
76,325
|
|
09/04/2024
|
552.50p
|
563.69p
|
531.10p
|
536.15p
|
188,392
|
|
08/04/2024
|
564.00p
|
591.00p
|
546.51p
|
555.50p
|
279,861
|
|
05/04/2024
|
560.00p
|
566.30p
|
549.40p
|
557.95p
|
169,907
|
|
04/04/2024
|
565.00p
|
593.40p
|
565.00p
|
577.95p
|
204,272
|
|
03/04/2024
|
575.90p
|
582.90p
|
566.20p
|
573.00p
|
126,266
|
|
02/04/2024
|
652.40p
|
698.00p
|
560.20p
|
573.15p
|
261,513
|
|
01/04/2024
|
638.90p
|
669.10p
|
610.00p
|
646.15p
|
197,762
|
|
29/03/2024
|
638.90p
|
669.10p
|
610.00p
|
646.15p
|
197,762
|
|
28/03/2024
|
638.90p
|
669.10p
|
610.00p
|
646.15p
|
197,762
|
|
27/03/2024
|
631.80p
|
644.60p
|
572.00p
|
621.35p
|
172,518
|
|
26/03/2024
|
627.90p
|
642.60p
|
577.50p
|
577.50p
|
128,334
|
|
25/03/2024
|
614.60p
|
635.58p
|
540.00p
|
627.30p
|
333,872
|
|
22/03/2024
|
622.90p
|
626.00p
|
582.00p
|
594.55p
|
183,102
|
|
21/03/2024
|
609.80p
|
631.70p
|
597.30p
|
621.10p
|
384,127
|
|
20/03/2024
|
527.70p
|
581.50p
|
520.30p
|
567.30p
|
297,268
|