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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	159.42	162.28	162.28	164.16	157.32	4,629
October 13, 2025	158.84	162.68	162.68	162.82	158.84	8,302
October 10, 2025	163.98	155	155	170	155	5,945
October 09, 2025	162.68	163.74	163.74	164.46	161.58	4,015
October 08, 2025	156.74	159	159	159	156.26	7,148
October 07, 2025	156.6	153	153	159.6	153	9,613
October 06, 2025	151.66	153.64	153.64	155.66	151.54	11,281
October 03, 2025	147.44	151.14	151.14	151.5	147.44	4,920
October 02, 2025	143.88	144.3	144.3	145.96	143.72	6,628
October 01, 2025	140.24	145.62	145.62	145.62	139.56	3,957
September 30, 2025	142.24	142.94	142.94	143.12	141.2	3,712
September 29, 2025	137.72	140.78	140.78	141.26	137.5	4,894
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

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