VanEck Crypto & Blockchain Innovators UCITS ETF (DAGB.L) LSE

13.19

-0.482(-3.52%)

Updated at October 21 02:27PM

Currency In GBP

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202512.3812.4312.4312.9911.521.56M
October 16, 202514.0813.5713.5714.1213.34506,174
October 15, 202513.814.0714.0714.3313.76538,701
October 14, 202513.0513.4613.4613.5512.611.12M
October 13, 202513.313.3213.3213.5912.98839,572
October 10, 202513.8113.1413.1414.5711.66823,017
October 09, 202513.4713.3213.3213.7713.2526,041
October 08, 202512.7412.9612.9613.2112.64350,057
October 07, 202513.1212.6912.6913.4712.69677,404
October 06, 202512.3813.0113.0113.0912.38603,503
October 03, 202512.1812.5712.5712.5712.15426,355
October 02, 202511.7711.9911.9912.1211.68306,542
October 01, 202511.1411.711.711.8211.14300,536
September 30, 202511.4511.3411.3411.7211.19284,613
September 29, 202511.111.2611.2611.3710.82245,297
September 26, 202511.1410.5710.5711.1410.25348,789
September 25, 202511.4611.1511.1511.6810.87426,854
September 24, 202511.411.7511.7511.8711.35296,026
September 23, 202511.7211.6311.6312.0911.51358,646
September 22, 202511.2811.1511.1511.3410.83466,199
September 19, 202511.3611.3311.3311.611.15236,215
September 18, 20251111.3411.3411.3911477,734
September 17, 202510.7810.7510.7510.8710.6245,597
September 16, 202510.5410.5810.5810.6210.33225,602
September 15, 202510.510.3910.3910.5310.3286,096
September 12, 202510.1110.2610.2610.319.89210,366
September 11, 202510.0610.2410.2410.499.72262,218
September 10, 20259.669.939.9310.089.58488,112
September 09, 20259.039.219.219.239.02139,133
September 08, 20258.878.868.869.068.67156,831
September 05, 20258.938.628.629.048.51207,067
September 04, 20259.18.888.889.178.84166,789
September 03, 20259.499.349.349.639.33159,985
September 02, 20259.379.359.359.588.9300,194
September 01, 20259.259.329.329.429.24176,437
August 29, 20259.339.149.149.519.13420,587
August 28, 20259.259.239.239.399.17183,556
August 27, 20259.089.189.189.449.08164,916
August 26, 20258.999.059.059.228.87265,962
August 22, 20258.769.249.249.278.45360,169
August 21, 20258.888.748.748.918.68230,361
August 20, 20258.758.678.678.838.16325,595
August 19, 20259.168.888.889.258.8247,300
August 18, 20258.859.239.239.278.74545,014
August 15, 20259.058.828.829.098.68243,170
August 14, 20258.78.768.768.978.59363,070
August 13, 20258.518.718.718.948.51154,461
August 12, 20258.838.758.758.888.68384,854
August 11, 20259.088.888.889.088.8444,291
August 08, 20258.98.578.578.958.53262,697
August 07, 20258.848.918.919.168.82555,909
August 06, 20258.598.78.78.858.59218,900
August 05, 20258.828.728.7298.5315,520
August 04, 20258.538.678.678.728.32311,563
August 01, 202598.618.619.138.19725,995
July 31, 20259.379.49.49.579.2224,228
July 30, 20259.239.289.289.369.06163,376
July 29, 20259.619.099.099.628.98236,638
July 28, 20259.679.459.459.969.4292,156
July 25, 20259.579.469.469.659.42490,996
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved