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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	137.94	136.74	136.74	138.04	134.18	4,893
September 25, 2025	141.88	141.12	141.12	143.56	137.44	4,486
September 24, 2025	141.02	142.16	142.16	144.44	140.54	7,296
September 23, 2025	142.36	142.84	142.84	143.5	141.76	5,117
September 22, 2025	138.46	140	140	140	137.3	5,373
September 19, 2025	138.38	139.56	139.56	140.22	138.18	4,656
September 18, 2025	138.14	139.96	139.96	140	137.62	6,059
September 17, 2025	134.64	133.4	133.4	135.8	133.4	8,324
September 16, 2025	133.38	133.3	133.3	134.46	131.88	3,153
September 15, 2025	132.42	132.78	132.78	133.02	131.88	4,533
September 12, 2025	130.72	130.7	130.7	131.36	129.76	8,023
September 11, 2025	129.78	130.98	130.98	131.62	129.5	5,705
September 10, 2025	127.76	129.42	129.42	130.7	127.34	7,150
September 09, 2025	122.46	121.7	121.7	123.16	121.7	4,314
September 08, 2025	120.26	120.66	120.66	121.26	119.62	5,137
September 05, 2025	120.98	119.6	119.6	121.88	117.84	2,908
September 04, 2025	122.3	121.3	121.3	122.48	120.84	3,580
September 03, 2025	123.06	123.24	123.24	124.14	122.96	2,126
September 02, 2025	123.86	121.5	121.5	124.18	121.06	2,921
September 01, 2025	123.26	123.68	123.68	123.68	122.84	7,826
August 29, 2025	124.1	122.82	122.82	124.54	122.16	5,745
August 28, 2025	124.22	124.96	124.96	125.08	124	4,917
August 27, 2025	124.54	124.3	124.3	125.06	124.16	3,037
August 26, 2025	122.32	123.2	123.2	123.56	121.78	23,771
August 25, 2025	121.76	122.02	122.02	122.58	120.26	2,999
August 22, 2025	119.84	123	123	123	119.44	4,053
August 21, 2025	119.62	119.9	119.9	119.98	118.22	1,686
August 20, 2025	118.54	118.44	118.44	119.22	115.78	4,421
August 19, 2025	123.04	122.18	122.18	123.38	120.5	2,972
August 18, 2025	121.5	124.6	124.6	124.6	120.78	2,628
August 15, 2025	123.62	121.9	121.9	123.62	120.64	3,892
August 14, 2025	122.02	121	121	122.76	120.52	3,155
August 13, 2025	121.68	121.8	121.8	123.06	121.02	2,981
August 12, 2025	121.48	123.06	123.06	123.06	120.86	2,215
August 11, 2025	124	123.32	123.32	124.1	122.24	4,639
August 08, 2025	122.26	119.94	119.94	122.4	119.82	4,244
August 07, 2025	120.8	122.38	122.38	122.74	120.38	10,031
August 06, 2025	120	118.68	118.68	120	117.48	4,518
August 05, 2025	120.8	120.56	120.56	120.96	118	3,162
August 04, 2025	117.64	120.76	120.76	120.76	117.64	5,766
August 01, 2025	121.56	117.64	117.64	121.7	115.28	40,699
July 31, 2025	124.92	124.96	124.96	125.82	124.68	6,346
July 30, 2025	122.84	123.7	123.7	124.58	122.72	3,943
July 29, 2025	126	121.64	121.64	126	121.64	3,882
July 28, 2025	127	126.6	126.6	127.62	124.8	2,624
July 25, 2025	124.08	125.5	125.5	125.5	123.48	7,063
July 24, 2025	126.36	124.66	124.66	126.88	124.66	2,398
July 23, 2025	126.9	126.6	126.6	127.34	124.5	3,875
July 22, 2025	124.9	124.24	124.24	125.62	122.36	4,834
July 21, 2025	128.48	130.94	130.94	130.94	127.42	10,314
July 18, 2025	128.02	125.26	125.26	128.8	125.26	7,078
July 17, 2025	125.36	126.88	126.88	126.88	124.42	6,503
July 16, 2025	121.9	122.54	122.54	124.22	121.7	2,516
July 15, 2025	122.4	123.2	123.2	123.64	121.62	10,753
July 14, 2025	123.2	122.62	122.62	124.98	122.44	4,129
July 11, 2025	124.12	123.58	123.58	124.4	122.26	4,586
July 10, 2025	120.88	122.48	122.48	122.48	120.16	3,778
July 09, 2025	119.04	120.94	120.94	120.94	118.8	3,355
July 08, 2025	120.06	119.98	119.98	121.7	119.78	2,843
July 07, 2025	121.14	120.6	120.6	122.16	117.9	4,187

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