VanEck Crypto & Blockchain Innovators UCITS ETF - DAPP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.41	13.75	13.75	13.8	13.24	30,627
December 03, 2025	13.32	13	13	13.32	12.63	64,805
December 02, 2025	13.2	13.16	13.16	13.44	13.12	42,541
December 01, 2025	13.08	12.91	12.91	13.29	12.61	78,904
November 28, 2025	13.85	13.81	13.81	13.86	13.21	43,889
November 27, 2025	13.16	13.2	13.2	13.24	13.11	110,590
November 26, 2025	12.48	12.65	12.65	12.82	12.36	60,429
November 25, 2025	12.25	12.09	12.09	12.39	11.75	99,681
November 24, 2025	11.57	12.01	12.01	12.04	11.39	55,875
November 21, 2025	11.17	10.92	10.92	11.44	10.63	352,208
November 20, 2025	12.58	12.09	12.09	12.74	12.09	74,885
November 19, 2025	12.26	11.83	11.83	12.46	11.83	68,982
November 18, 2025	11.73	12.21	12.21	12.24	11.7	91,620
November 17, 2025	12.92	12.25	12.25	12.92	12.15	80,472
November 14, 2025	12.44	12.92	12.92	12.92	11.7	233,947
November 13, 2025	14.2	13.15	13.15	14.21	13	52,469
November 12, 2025	14.63	14.03	14.03	14.83	13.86	95,071
November 11, 2025	15.29	14.6	14.6	15.33	14.41	39,912
November 10, 2025	16.1	15.4	15.4	16.31	15.34	46,056
November 07, 2025	15.66	14.68	14.68	15.67	14.44	134,604
November 06, 2025	16.87	15.63	15.63	16.87	15.63	52,097
November 05, 2025	16.24	16.77	16.77	16.9	16.15	115,440
November 04, 2025	16.83	16.71	16.71	17.17	16.05	97,490
November 03, 2025	16.7	17.11	17.11	17.87	16.63	115,017
October 31, 2025	17.04	16.99	16.99	17.44	16.99	383,906
October 30, 2025	17.58	17.1	17.1	17.59	16.68	38,939
October 29, 2025	18.1	17.75	17.75	18.1	17.36	53,963
October 28, 2025	18.03	18.6	18.6	18.6	17.8	18,713
October 27, 2025	18.42	18.08	18.08	18.42	17.77	74,883
October 24, 2025	17.06	17.54	17.54	17.62	16.91	32,325
October 23, 2025	16.2	16.19	16.19	16.36	15.87	86,981
October 22, 2025	16.84	15.96	15.96	17	15.89	127,921
October 21, 2025	17.69	17.65	17.65	17.87	17.08	100,900
October 20, 2025	17.65	18.32	18.32	18.37	17.5	106,342
October 17, 2025	16.64	16.58	16.58	18.77	15.53	167,247
October 16, 2025	18.83	18.18	18.18	18.94	17.98	41,651
October 15, 2025	18.64	18.72	18.72	19.1	18.36	94,040
October 14, 2025	17.33	17.87	17.87	17.98	16.81	184,946
October 13, 2025	17.64	17.74	17.74	18.08	17.3	115,079
October 10, 2025	18.45	17.79	17.79	19.34	17.77	189,541
October 09, 2025	18.12	17.6	17.6	18.12	17.57	62,838
October 08, 2025	17.37	17.37	17.37	17.72	17.09	33,121
October 07, 2025	17.69	17.05	17.05	18.06	17.05	49,953
October 06, 2025	16.91	17.47	17.47	17.62	16.91	43,699
October 03, 2025	16.83	16.86	16.86	16.9	16.35	39,861
October 02, 2025	15.93	16.07	16.07	16.23	15.78	30,611
October 01, 2025	15.12	15.78	15.78	15.85	15	25,331
September 30, 2025	15.48	15.27	15.27	15.48	15.15	35,309
September 29, 2025	14.65	15.19	15.19	15.24	14.65	29,428
September 26, 2025	14.54	14.24	14.24	14.72	14	53,871
September 25, 2025	15.43	14.87	14.87	15.73	14.54	48,911
September 24, 2025	15.49	15.78	15.78	15.94	15.37	24,124
September 23, 2025	15.5	15.73	15.73	16.05	15.38	36,947
September 22, 2025	15.2	15.19	15.19	15.27	14.88	45,025
September 19, 2025	15.35	15.36	15.36	15.6	15.21	30,056
September 18, 2025	15.25	15.35	15.35	15.5	14.97	29,758
September 17, 2025	15.03	14.69	14.69	15.03	14.46	22,061
September 16, 2025	14.44	14.42	14.42	14.5	14.11	44,607
September 15, 2025	14	14.13	14.13	14.31	14	285,516
September 12, 2025	13.88	13.98	13.98	13.98	13.66	53,965

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