Vaneck Ucits Etfs Crypto And Blockchain Ucits Etf
(DAGB)
Sector: n/a
Historic Prices - up to 10 years
|
14/07/2025
|
948.10p
|
972.90p
|
931.80p
|
946.55p
|
425,553
|
|
11/07/2025
|
955.20p
|
959.90p
|
924.30p
|
928.40p
|
408,807
|
|
10/07/2025
|
908.00p
|
923.17p
|
905.10p
|
921.95p
|
237,329
|
|
09/07/2025
|
896.60p
|
914.50p
|
884.19p
|
896.30p
|
257,744
|
|
08/07/2025
|
897.00p
|
925.37p
|
894.40p
|
907.00p
|
196,653
|
|
07/07/2025
|
917.00p
|
931.90p
|
856.99p
|
897.00p
|
352,142
|
|
04/07/2025
|
893.60p
|
912.90p
|
891.30p
|
891.30p
|
183,807
|
|
03/07/2025
|
903.10p
|
934.70p
|
876.10p
|
907.60p
|
402,973
|
|
02/07/2025
|
860.40p
|
885.90p
|
838.60p
|
880.00p
|
237,438
|
|
01/07/2025
|
832.70p
|
858.69p
|
825.90p
|
844.40p
|
141,066
|
|
30/06/2025
|
830.30p
|
853.00p
|
822.10p
|
853.00p
|
196,053
|
|
27/06/2025
|
834.00p
|
854.40p
|
813.10p
|
815.90p
|
341,927
|
|
26/06/2025
|
797.90p
|
802.70p
|
786.76p
|
791.20p
|
192,171
|
|
25/06/2025
|
808.00p
|
828.20p
|
800.90p
|
801.85p
|
324,102
|
|
24/06/2025
|
809.50p
|
812.80p
|
783.80p
|
800.35p
|
402,501
|
|
23/06/2025
|
796.40p
|
804.30p
|
756.20p
|
795.95p
|
229,021
|
|
20/06/2025
|
797.70p
|
825.50p
|
787.30p
|
803.55p
|
389,568
|
|
19/06/2025
|
799.50p
|
802.20p
|
642.75p
|
783.60p
|
201,914
|
|
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
|