Invesco CoinShares Global Blockchain UCITS ETF - BNXG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	143.64	143.72	143.72	145.5	143.6	4,745
January 12, 2026	142.02	142.38	142.38	144.34	141.26	3,456
January 09, 2026	142.02	144.2	144.2	145.1	141.6	3,126
January 08, 2026	140.6	140.18	140.18	142	140	2,745
January 07, 2026	144.18	141.72	141.72	144.3	141.62	2,083
January 06, 2026	143.66	141.16	141.16	144.7	141.16	6,176
January 05, 2026	139.6	142.38	142.38	143.38	138.72	5,952
January 02, 2026	132.38	135.26	135.26	135.38	131.9	8,084
December 30, 2025	132.4	132.66	132.66	132.66	132.2	2,114
December 29, 2025	134.36	133.7	133.7	134.58	131.96	3,932
December 23, 2025	135.02	134.64	134.64	135.3	134.06	2,842
December 22, 2025	134.46	136.4	136.4	136.4	134.46	3,028
December 19, 2025	130.8	134	134	134	130.48	3,889
December 18, 2025	128.96	130.5	130.5	131.88	128.44	32,884
December 17, 2025	130.54	129.48	129.48	132.96	129.48	4,681
December 16, 2025	129.12	128.82	128.82	131.62	128.46	22,112
December 15, 2025	137.26	130.54	130.54	138.02	130.54	8,663
December 12, 2025	141.34	137.3	137.3	142.06	137.3	2,395
December 11, 2025	139.34	142.14	142.14	142.14	137.74	3,683
December 10, 2025	144.34	141.76	141.76	144.34	141.5	4,380
December 09, 2025	141.64	144.3	144.3	144.94	140.36	38,660
December 08, 2025	141.8	140.04	140.04	142.46	140.04	1,945
December 05, 2025	143.24	140.76	140.76	143.6	140.4	2,099
December 04, 2025	140.38	142.94	142.94	142.94	140.24	2,397
December 03, 2025	139.38	138.98	138.98	139.52	137.22	3,746
December 02, 2025	140.64	141.56	141.56	142.22	139.52	2,248
December 01, 2025	140.1	139.3	139.3	141.22	137.74	8,980
November 28, 2025	141.08	144.62	144.62	145	141.08	2,474
November 27, 2025	140.98	141.48	141.48	141.92	140.98	8,383
November 26, 2025	136.2	137.6	137.6	138.6	135.74	3,716
November 25, 2025	133.96	133.08	133.08	134.36	130.72	5,309
November 24, 2025	130.18	133	133	133	129.12	5,457
November 21, 2025	127.54	127.3	127.3	128.96	124.8	10,761
November 20, 2025	136.92	133.92	133.92	137.58	133.58	6,674
November 19, 2025	133.18	131.28	131.28	135.38	131.28	2,781
November 18, 2025	131.06	133.94	133.94	134.28	130.02	14,364
November 17, 2025	137.34	134.94	134.94	137.78	133.68	9,842
November 14, 2025	136.68	138.62	138.62	138.72	131.72	11,567
November 13, 2025	146.8	139.92	139.92	147.34	139.56	3,843
November 12, 2025	148.84	146.06	146.06	150.1	145.38	4,707
November 11, 2025	150.22	148.64	148.64	150.62	147.18	2,885
November 10, 2025	153.54	149.84	149.84	154.78	149.42	3,778
November 07, 2025	151.34	144.06	144.06	151.44	143.8	14,002
November 06, 2025	158.66	151.28	151.28	159.2	151.28	2,204
November 05, 2025	155.18	159.1	159.1	160.08	154.78	3,657
November 04, 2025	158.64	158.42	158.42	161.52	155.24	6,419
November 03, 2025	159.2	163.44	163.44	169.78	158.48	15,739
October 31, 2025	161.2	160.44	160.44	162.98	159.94	3,402
October 30, 2025	161.38	160.82	160.82	161.6	157.4	2,915
October 29, 2025	164.06	160.9	160.9	164.2	160.9	6,127
October 28, 2025	164.14	168	168	168	163.4	4,559
October 27, 2025	168.64	162.78	162.78	169.78	162.78	9,478
October 24, 2025	157.84	162.64	162.64	162.64	157.84	4,047
October 23, 2025	153.08	152.2	152.2	154.14	150.62	6,289
October 22, 2025	156.72	151	151	158.22	150.26	4,610
October 21, 2025	162.64	162.84	162.84	164.68	159.66	4,147
October 20, 2025	163.9	167.3	167.3	168.54	162.74	10,591
October 17, 2025	151.2	154	154	158.06	145.78	21,212
October 16, 2025	170.48	163.48	163.48	171.06	163.48	5,550
October 15, 2025	168.72	170.14	170.14	172.02	168.34	7,086

Invesco CoinShares Global Blockchain UCITS ETF (BNXG.DE) XETRA