Invesco CoinShares Global Blockchain UCITS ETF (ETR:BNXG)
Germany · Delayed Price · Currency is EUR 177.00
-1.12 (-0.63%)
Sep 23, 2026, 1:38 PM CET
ETR:BNXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 178.98 | 178.98 | 177.58 | 178.14 | - | 0.01% | 4,118 |
| Sep 22, 2026 | 175.36 | 178.72 | 173.64 | 178.12 | 178.12 | 0.71% | 2,063 |
| Sep 21, 2026 | 173.66 | 177.92 | 173.38 | 176.86 | 176.86 | 5.22% | 25,285 |
| Sep 18, 2026 | 165.26 | 168.30 | 165.26 | 168.08 | 168.08 | 3.41% | 3,116 |
| Sep 17, 2026 | 161.28 | 164.22 | 161.28 | 162.54 | 162.54 | 1.16% | 1,913 |
| Sep 16, 2026 | 159.48 | 160.68 | 158.54 | 160.68 | 160.68 | - | 1,885 |
| Sep 15, 2026 | 163.50 | 163.86 | 159.24 | 160.68 | 160.68 | -2.25% | 1,946 |
| Sep 14, 2026 | 163.94 | 165.12 | 162.20 | 164.38 | 164.38 | -1.56% | 5,260 |
| Sep 11, 2026 | 163.18 | 167.32 | 162.50 | 166.98 | 166.98 | 1.98% | 483 |
| Sep 10, 2026 | 165.92 | 166.10 | 162.32 | 163.74 | 163.74 | -1.40% | 1,054 |
| Sep 9, 2026 | 169.08 | 169.56 | 165.56 | 166.06 | 166.06 | -2.12% | 1,133 |
| Sep 8, 2026 | 167.50 | 169.72 | 166.76 | 169.66 | 169.66 | 0.75% | 6,698 |
| Sep 7, 2026 | 169.72 | 169.72 | 167.94 | 168.40 | 168.40 | -0.13% | 1,442 |
| Sep 4, 2026 | 168.48 | 169.76 | 166.62 | 168.62 | 168.62 | 0.70% | 3,918 |
| Sep 3, 2026 | 160.18 | 167.90 | 159.10 | 167.44 | 167.44 | 5.69% | 1,042 |
| Sep 2, 2026 | 158.02 | 159.10 | 155.74 | 158.42 | 158.42 | -1.39% | 1,708 |
| Sep 1, 2026 | 163.66 | 163.80 | 158.76 | 160.66 | 160.66 | 0.55% | 3,365 |
| Aug 31, 2026 | 161.30 | 161.48 | 158.72 | 159.78 | 159.78 | -3.10% | 2,045 |
| Aug 28, 2026 | 166.98 | 167.36 | 163.80 | 164.90 | 164.90 | -2.26% | 2,261 |
| Aug 27, 2026 | 163.58 | 168.72 | 163.58 | 168.72 | 168.72 | 3.57% | 2,205 |
| Aug 26, 2026 | 164.68 | 164.68 | 161.92 | 162.90 | 162.90 | -0.53% | 3,248 |
| Aug 25, 2026 | 161.94 | 163.76 | 159.54 | 163.76 | 163.76 | 1.40% | 6,135 |
| Aug 24, 2026 | 158.60 | 161.64 | 157.84 | 161.50 | 161.50 | 0.74% | 4,341 |
| Aug 21, 2026 | 160.62 | 164.30 | 159.46 | 160.32 | 160.32 | 3.15% | 7,116 |
| Aug 20, 2026 | 154.86 | 156.78 | 154.64 | 155.42 | 155.42 | 2.57% | 4,020 |
| Aug 19, 2026 | 147.08 | 151.52 | 146.14 | 151.52 | 151.52 | 1.49% | 2,268 |
| Aug 18, 2026 | 151.84 | 152.16 | 148.94 | 149.30 | 149.30 | -2.46% | 1,182 |
| Aug 17, 2026 | 153.18 | 153.48 | 152.20 | 153.06 | 153.06 | 1.59% | 6,104 |
| Aug 14, 2026 | 152.20 | 152.74 | 150.40 | 150.66 | 150.66 | -1.09% | 683 |
| Aug 13, 2026 | 151.42 | 154.08 | 150.86 | 152.32 | 152.32 | 1.48% | 1,051 |
| Aug 12, 2026 | 150.00 | 152.20 | 149.58 | 150.10 | 150.10 | 0.68% | 3,640 |
| Aug 11, 2026 | 148.96 | 150.54 | 148.94 | 149.08 | 149.08 | 1.28% | 1,001 |
| Aug 10, 2026 | 150.98 | 151.68 | 147.20 | 147.20 | 147.20 | -2.50% | 3,191 |
| Aug 7, 2026 | 150.28 | 152.34 | 149.18 | 150.98 | 150.98 | -0.76% | 1,486 |
| Aug 6, 2026 | 151.18 | 152.24 | 150.14 | 152.14 | 152.14 | -0.22% | 2,117 |
| Aug 5, 2026 | 154.22 | 154.62 | 151.84 | 152.48 | 152.48 | -1.69% | 1,167 |
| Aug 4, 2026 | 154.00 | 155.10 | 152.68 | 155.10 | 155.10 | 1.47% | 1,423 |
| Aug 3, 2026 | 151.82 | 152.86 | 147.62 | 152.86 | 152.86 | 1.51% | 3,078 |
| Jul 31, 2026 | 154.88 | 156.36 | 149.46 | 150.58 | 150.58 | -0.75% | 3,804 |
| Jul 30, 2026 | 143.38 | 152.00 | 142.04 | 151.72 | 151.72 | 4.52% | 2,903 |
| Jul 29, 2026 | 150.66 | 151.24 | 145.04 | 145.16 | 145.16 | -3.50% | 2,503 |
| Jul 28, 2026 | 151.32 | 152.00 | 147.36 | 150.42 | 150.42 | -1.14% | 1,091 |
| Jul 27, 2026 | 157.32 | 158.48 | 152.16 | 152.16 | 152.16 | -3.24% | 2,592 |
| Jul 24, 2026 | 159.52 | 160.32 | 154.74 | 157.26 | 157.26 | -1.37% | 617 |
| Jul 23, 2026 | 161.14 | 163.36 | 158.50 | 159.44 | 159.44 | -0.94% | 4,497 |
| Jul 22, 2026 | 158.40 | 161.42 | 158.40 | 160.96 | 160.96 | -0.09% | 1,242 |
| Jul 21, 2026 | 157.32 | 161.10 | 156.94 | 161.10 | 161.10 | 4.76% | 1,158 |
| Jul 20, 2026 | 147.98 | 153.78 | 147.98 | 153.78 | 153.78 | 4.50% | 2,580 |
| Jul 17, 2026 | 147.50 | 148.36 | 144.00 | 147.16 | 147.16 | -4.08% | 4,596 |
| Jul 16, 2026 | 156.58 | 156.58 | 152.54 | 153.42 | 153.42 | -2.04% | 2,674 |