XBT Bitcoin Tracker Euro - 0LNB.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,338.93	4,334.05	4,334.05	4,346.54	4,306.23	364
September 25, 2025	4,404.41	4,412.06	4,412.06	4,423.29	4,403.03	364
September 24, 2025	4,431.31	4,478.06	4,478.06	4,483.82	4,431.31	364
September 23, 2025	4,428.2	4,429.2	4,429.2	4,445.38	4,428.2	364
September 22, 2025	4,457.56	4,434.82	4,434.82	4,457.56	4,425.05	364
September 19, 2025	4,614.49	4,574.56	4,574.56	4,616.07	4,574.56	364
September 18, 2025	4,614.02	4,646.63	4,646.63	4,646.63	4,604.96	364
September 17, 2025	4,591.82	4,530.26	4,530.26	4,603.72	4,528.66	364
September 16, 2025	4,554.31	4,538.92	4,538.92	4,564.45	4,518.48	364
September 15, 2025	4,621.27	4,530.43	4,530.43	4,621.27	4,518.7	364
September 12, 2025	4,559.16	4,570.69	4,570.69	4,577.44	4,553.99	364
September 11, 2025	4,538.4	4,526.97	4,526.97	4,538.4	4,513.78	364
September 10, 2025	4,410.13	4,512.09	4,512.09	4,516.53	4,410.13	364
September 09, 2025	4,440.82	4,388.96	4,388.96	4,463.55	4,388.96	364
September 08, 2025	4,385.56	4,433.61	4,433.61	4,447.11	4,385.56	364
September 05, 2025	4,422.56	4,367.44	4,367.44	4,472.39	4,367.44	364
September 04, 2025	419	4,360.2	4,360.2	4,360.2	397	364
September 03, 2025	4,411.04	4,451.72	4,451.72	4,458.23	4,411.04	364
September 02, 2025	4,362.01	4,420.25	4,420.25	4,426.55	4,334.78	364
September 01, 2025	4,257.23	4,308.93	4,308.93	4,332.02	4,257.23	364
August 29, 2025	4,410.48	4,287.14	4,287.14	4,410.48	4,287.14	364
August 28, 2025	4,482.57	4,480.36	4,480.36	4,506.56	4,477.61	364
August 27, 2025	4,421.43	4,458.92	4,458.92	4,466.46	4,408.12	364
August 26, 2025	4,372.39	4,336.74	4,336.74	4,389.04	4,336.74	364
August 25, 2025	4,428.08	4,461.01	4,461.01	4,461.01	4,373.71	364
August 22, 2025	4,502.72	4,584.42	4,584.42	4,584.42	4,466.17	364
August 21, 2025	4,482.19	4,486.86	4,486.86	4,505	4,472.4	364
August 20, 2025	4,488.37	4,486.05	4,486.05	4,503.42	4,454.63	364
August 19, 2025	4,591.11	4,491.39	4,491.39	4,591.11	4,488.1	364
August 18, 2025	4,594.45	4,634.66	4,634.66	4,634.66	4,570.81	364
August 15, 2025	4,757.87	4,667.88	4,667.88	4,757.87	4,667.88	364
August 14, 2025	4,863.05	4,715.59	4,715.59	4,875.61	4,715.59	364
August 13, 2025	4,762.2	4,845.89	4,845.89	4,845.89	4,762.2	364
August 12, 2025	4,776.98	4,793.71	4,793.71	4,793.71	4,762.47	364
August 11, 2025	4,885.27	4,858.64	4,858.64	4,890.94	4,810.17	364
August 08, 2025	4,659.39	4,651.43	4,651.43	4,689.42	4,651.43	364
August 07, 2025	4,568.49	4,669.64	4,669.64	4,670.94	4,568.49	364
August 06, 2025	4,574.12	4,596.05	4,596.05	4,596.05	4,562.74	364
August 05, 2025	4,623.54	4,535.32	4,535.32	4,657.23	4,532.76	364
August 04, 2025	4,603.85	4,644.43	4,644.43	4,648.37	4,603.85	364
August 01, 2025	4,719.43	4,664.41	4,664.41	4,719.43	4,641.43	364
July 31, 2025	4,829.34	4,840.52	4,840.52	4,858.84	4,827.38	364
July 30, 2025	4,782.92	4,801.95	4,801.95	4,831.45	4,774.01	364
July 29, 2025	4,782.58	4,725.99	4,725.99	4,832.21	4,725.99	364
July 28, 2025	4,755.53	4,741.89	4,741.89	4,760.68	4,724.12	364
July 25, 2025	4,587.57	4,602.04	4,602.04	4,642.73	4,576.53	364
July 24, 2025	4,662.1	4,714.73	4,714.73	4,717.75	4,662.1	364
July 23, 2025	419	4,663	4,663	4,663	397	364
July 22, 2025	4,652.88	4,745.32	4,745.32	4,760.97	4,652.88	364
July 21, 2025	4,787.94	4,657.65	4,657.65	4,796.71	4,657.65	364
July 18, 2025	4,823.36	4,727.04	4,727.04	4,828.32	4,727.04	364
July 17, 2025	4,787.09	4,780.71	4,780.71	4,813.9	4,750.6	364
July 16, 2025	4,751.04	4,781.91	4,781.91	4,809.6	4,751.04	364
July 15, 2025	4,676.77	4,712.71	4,712.71	4,745.87	4,663.28	364
July 14, 2025	4,902.87	4,773.47	4,773.47	4,907.9	4,773.47	364
July 11, 2025	4,719.45	4,667.54	4,667.54	4,736.68	4,667.54	364
July 10, 2025	4,436.37	4,451.79	4,451.79	4,451.79	4,409.84	364
July 09, 2025	4,325.41	4,340.08	4,340.08	4,354.26	4,316.75	364
July 08, 2025	4,283.81	4,301.2	4,301.2	4,341.42	4,283.81	364
July 07, 2025	4,306.33	4,285.41	4,285.41	4,320.52	4,283.01	364

XBT Bitcoin Tracker Euro (0LNB.SG) STU