ETC Group Digital Assets and Blockchain Equity UCITS ETF - KOIP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2024	236.45	247.88	247.88	247.88	236.45	25,440
March 12, 2024	238.5	236.45	236.45	255.55	230.2	71,948
March 11, 2024	269.95	248	248	269.95	238.58	39,271
March 08, 2024	241.95	241.85	241.85	258.5	237.6	2,848
March 07, 2024	250.34	238.88	238.88	252.2	236.58	6,670
March 06, 2024	243.4	240.25	240.25	243.4	227.15	33,276
March 05, 2024	238.85	231.35	231.35	247.8	229.35	36,092
March 04, 2024	245.35	250.65	250.65	257.13	245.35	37,519
March 01, 2024	240.6	241.55	241.55	241.75	232.8	50,117
February 29, 2024	250.85	237	237	254.25	234.73	46,642
February 28, 2024	260.6	257.33	257.33	264.8	255.95	17,245
February 27, 2024	252.87	250.05	250.05	264.41	246.2	58,364
February 26, 2024	224.8	242.45	242.45	242.45	222.6	953
February 23, 2024	224.51	220.05	220.05	226.75	218.5	6,624
February 22, 2024	229.8	227.98	227.98	229.8	227.98	6,565
February 21, 2024	227.27	223.08	223.08	227.27	219.35	30,531
February 20, 2024	234.35	227.43	227.43	241.75	226.45	1,321
February 19, 2024	239.12	241.25	241.25	242.85	239.12	65,922
February 16, 2024	246.7	244.23	244.23	246.7	237.93	4,634
February 15, 2024	248.25	242.2	242.2	253.4	237.5	27,128
February 14, 2024	225.5	237.58	237.58	243.28	224.91	158,960
February 13, 2024	229.75	219.77	219.77	230.3	217.75	833
February 12, 2024	214.7	228.7	228.7	229.55	212	666,371
February 09, 2024	204.7	207.18	207.18	213.47	203.35	38,339
February 08, 2024	186.18	193.37	193.37	193.99	185.8	7,363
February 07, 2024	179.18	177.27	177.27	179.18	176.86	3,268
February 06, 2024	177.64	180.29	180.29	180.29	176.65	525
February 05, 2024	185.78	178.28	178.28	186.47	176.66	2,486
February 02, 2024	185.5	184.68	184.68	186.24	182.32	10,705
February 01, 2024	184.82	177.69	177.69	184.82	175.36	10,996
January 31, 2024	185.1	185.99	185.99	185.99	182.48	1,975
January 30, 2024	191.18	187.05	187.05	191.76	187.05	5,477
January 29, 2024	185.2	192.16	192.16	193	185.2	16,403
January 26, 2024	176.5	184.33	184.33	184.33	176.5	92,365
January 25, 2024	173.3	175.99	175.99	176.4	173.3	94
January 24, 2024	177.38	176.87	176.87	179.24	175.88	3,316
January 23, 2024	177.3	176.12	176.12	177.3	172.66	34,663
January 22, 2024	177.32	177.39	177.39	181.44	174.72	14,101
January 19, 2024	175.39	170.6	170.6	177.24	170.6	36,724
January 18, 2024	177.96	180.52	180.52	184.14	177.96	65,331
January 17, 2024	181.16	178.95	178.95	182.9	178.95	46,582
January 16, 2024	183.65	186.33	186.33	188.72	183.2	15,409
January 15, 2024	185.47	184.81	184.81	187.56	184.22	22,790
January 12, 2024	201.55	192.73	192.73	202.15	191.31	55,119
January 11, 2024	226.45	200.97	200.97	229.5	199.74	38,197
January 10, 2024	216.65	216.77	216.77	216.77	209.8	10,807
January 09, 2024	221.7	219.4	219.4	221.7	217.97	14,360
January 08, 2024	212.05	211.1	211.1	215.35	206.55	14,072
January 05, 2024	220.2	210.15	210.15	220.2	210.15	2,660
January 04, 2024	214.55	218.95	218.95	218.95	213.7	523
January 03, 2024	218.66	215.6	215.6	221.1	203.8	22,390
January 02, 2024	232.23	225.27	225.27	244.45	225.27	80,638
December 29, 2023	240.6	248.48	248.48	250.2	240.6	10,643
December 28, 2023	257.95	241.35	241.35	258	241.35	100,633
December 27, 2023	230.6	247.35	247.35	247.35	230.6	16,687
December 22, 2023	223.2	225.55	225.55	228.2	223.2	4,717
December 21, 2023	219.14	220.15	220.15	223.75	216.99	15,568
December 20, 2023	217	220.15	220.15	222.6	213.05	31,365
December 19, 2023	211.75	214.65	214.65	217.3	208.05	61,874
December 18, 2023	199.32	202.15	202.15	205.4	194.9	2,699

ETC Group Digital Assets and Blockchain Equity UCITS ETF (KOIP.L) LSE