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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	129.14	129.4	129.4	130.44	127.96	1,967
February 19, 2026	128.16	127.18	127.18	128.3	126.6	4,321
February 18, 2026	126.72	128.3	128.3	129.04	126.3	1,638
February 17, 2026	127.82	126.96	126.96	127.82	125	1,602
February 16, 2026	127.98	127.54	127.54	128.72	126.48	6,206
February 13, 2026	124.7	128.3	128.3	128.86	124.36	3,966
February 12, 2026	128.98	125.76	125.76	129.8	124.96	1,856
February 11, 2026	129.62	128.48	128.48	131.28	127.68	4,054
February 10, 2026	130.26	132.46	132.46	132.46	130.1	3,874
February 09, 2026	127.76	129.66	129.66	129.84	125.52	5,145
February 06, 2026	118.32	126.4	126.4	126.4	118.28	12,440
February 05, 2026	125.3	123.46	123.46	126.38	120.74	12,040
February 04, 2026	132.78	127.02	127.02	133	127.02	8,361
February 03, 2026	136.54	133.28	133.28	137.06	133.26	3,201
February 02, 2026	132.7	136.8	136.8	136.8	132.32	10,081
January 30, 2026	139.72	139.5	139.5	141.54	138.02	6,943
January 29, 2026	144.76	139.86	139.86	145.22	138.9	4,080
January 28, 2026	146.22	144.66	144.66	146.34	144.66	4,118
January 27, 2026	143.16	143.1	143.1	143.6	141.66	2,172
January 26, 2026	143.58	141.96	141.96	143.8	140.54	18,272
January 23, 2026	144.5	145.6	145.6	145.6	142.3	2,423
January 22, 2026	145.16	143.86	143.86	146.24	143.24	5,282
January 21, 2026	143.46	143.5	143.5	146.36	142.18	5,415
January 20, 2026	142.92	145.68	145.68	145.68	141	6,661
January 19, 2026	146.72	145.82	145.82	147.08	143.88	4,892
January 16, 2026	147.68	150	150	150	147.2	1,922
January 15, 2026	147.34	147.7	147.7	149.04	146.64	3,608
January 14, 2026	146.42	147.92	147.92	147.92	145.8	2,301
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

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