VanEck Vectors Bitcoin ETN (DE000A28M8D0.SG) STU

50.59

+0.49(+0.98%)

Updated at September 08 04:01PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202510.6850.3750.3750.3710.315,230
September 04, 202550.4249.9349.9350.749.9160,973
September 03, 202550.651.0251.0251.2350.598,531
September 02, 202550.1150.650.650.8749.58144,417
September 01, 202549.0349.3749.3749.7948.9367,535
August 29, 202550.6249.2849.2851.0549.04162,270
August 28, 202551.751.3451.3451.7751.2178,448
August 27, 202550.7651.1351.1351.6150.59101,821
August 26, 202550.2550.0950.0950.549.81101,261
August 25, 202550.7751.1451.1451.1950.18146,023
August 22, 202551.8453.0253.0253.0751.1108,484
August 21, 202551.9851.7151.7152.1351.5363,094
August 20, 202551.951.9951.9952.1151.2177,280
August 19, 202552.3851.9151.9152.7251.7188,199
August 18, 202552.552.752.752.7352.1971,468
August 15, 202554.2453.2253.2254.2953.1251,650
August 14, 202555.4253.8753.8755.5753.49105,496
August 13, 202554.3354.7554.7555.4954.1666,099
August 12, 202554.4754.5754.5754.7554.1250,094
August 11, 202555.6455.1355.1355.6654.6286,098
August 08, 202553.2652.9852.9853.552.9840,592
August 07, 202552.2853.2653.2653.3752.2146,398
August 06, 202552.4252.6852.6852.725228,755
August 05, 202552.5951.7951.7953.0251.7943,051
August 04, 202552.5952.7852.7853.0252.3549,795
August 01, 202553.5852.7652.7653.8252.35100,280
July 31, 202555.1154.9354.9355.3354.8163,399
July 30, 202554.4454.7654.7655.0354.1447,293
July 29, 202554.7654.1354.1354.9554.1364,631
July 28, 202554.1754.1754.1754.3953.8960,160
July 25, 202552.1552.3952.3953.0551.9386,791
July 24, 202553.1353.6353.6354.0653.0183,540
July 23, 202553.7253.653.653.8453.2240,205
July 22, 202553.6754.0154.0154.3953.4782,732
July 21, 202554.4553.8953.8954.7153.7459,404
July 18, 202555.0753.853.855.1353.667,528
July 17, 202554.3654.4854.4854.753.9371,177
July 16, 202554.1654.1154.1154.9154.0573,687
July 15, 202553.4553.353.354.2152.97109,785
July 14, 202555.7954.6554.6556.1554.65155,989
July 11, 202553.4753.4553.4554.1853.38149,445
July 10, 202550.4650.7150.7150.7650.2958,331
July 09, 202549.4249.549.549.8749.2871,259
July 08, 202549.0749.2349.2349.6448.9816,658
July 07, 202549.2449.2249.2249.5148.9523,152
July 04, 202549.3348.6748.6749.3348.629,980
July 03, 202549.3449.4449.4449.9949.2443,156
July 02, 202548.3748.9648.9649.0448.2835,539
July 01, 202548.4247.9447.9448.4247.7347,467
June 30, 202548.7548.5748.5749.0148.3476,418
June 27, 202548.7448.5848.5848.9848.2928,130
June 26, 202549.1348.5648.5649.1748.5344,295
June 25, 202548.8348.9948.9949.6548.7964,266
June 24, 202548.5348.3448.3448.5948.0853,323
June 23, 202547.1646.946.947.5246.8104,604
June 20, 202548.4448.1548.1549.2548.0531,065
June 19, 202548.6948.3748.3748.7448.3222,988
June 18, 202548.4948.3948.3948.7148.0740,087
June 17, 202549.2148.1548.1549.2448.1541,599
June 16, 202549.0649.4149.4149.548.8840,783