Invesco CoinShares Global Blockchain UCITS ETF (ETR:BNXG)
Germany · Delayed Price · Currency is EUR 139.30
+0.16 (0.11%)
Apr 15, 2026, 1:12 PM CET
ETR:BNXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 134.66 | 140.00 | 134.66 | 139.14 | 139.14 | 5.65% | 3,514 |
| Apr 13, 2026 | 128.14 | 132.62 | 128.02 | 131.70 | 131.70 | 0.09% | 3,504 |
| Apr 10, 2026 | 129.74 | 132.12 | 129.74 | 131.58 | 131.58 | 1.12% | 1,553 |
| Apr 9, 2026 | 129.34 | 130.12 | 128.20 | 130.12 | 130.12 | 0.28% | 1,559 |
| Apr 8, 2026 | 130.42 | 132.08 | 129.76 | 129.76 | 129.76 | 5.46% | 2,870 |
| Apr 7, 2026 | 124.96 | 125.68 | 122.30 | 123.04 | 123.04 | -0.24% | 3,997 |
| Apr 2, 2026 | 120.82 | 123.68 | 119.22 | 123.34 | 123.34 | -1.07% | 4,812 |
| Apr 1, 2026 | 124.98 | 124.98 | 123.46 | 124.68 | 124.68 | 4.26% | 5,958 |
| Mar 31, 2026 | 119.16 | 120.04 | 118.46 | 119.58 | 119.58 | -0.86% | 2,947 |
| Mar 30, 2026 | 120.32 | 122.06 | 119.74 | 120.62 | 120.62 | 0.40% | 4,705 |
| Mar 27, 2026 | 124.96 | 125.00 | 120.14 | 120.14 | 120.14 | -3.89% | 2,098 |
| Mar 26, 2026 | 128.64 | 128.64 | 125.00 | 125.00 | 125.00 | -3.59% | 1,765 |
| Mar 25, 2026 | 129.18 | 131.00 | 128.82 | 129.66 | 129.66 | 2.05% | 2,592 |
| Mar 24, 2026 | 130.00 | 130.24 | 126.66 | 127.06 | 127.06 | -2.26% | 1,387 |
| Mar 23, 2026 | 125.56 | 131.76 | 123.00 | 130.00 | 130.00 | 1.48% | 4,104 |
| Mar 20, 2026 | 130.18 | 130.80 | 127.56 | 128.10 | 128.10 | -0.34% | 1,412 |
| Mar 19, 2026 | 131.28 | 131.28 | 128.08 | 128.54 | 128.54 | -2.71% | 1,011 |
| Mar 18, 2026 | 135.08 | 135.74 | 131.82 | 132.12 | 132.12 | -0.94% | 2,138 |
| Mar 17, 2026 | 133.40 | 134.30 | 132.56 | 133.38 | 133.38 | 0.14% | 1,212 |
| Mar 16, 2026 | 132.98 | 134.40 | 131.52 | 133.20 | 133.20 | 2.23% | 4,795 |
| Mar 13, 2026 | 129.08 | 133.00 | 129.08 | 130.30 | 130.30 | 1.53% | 2,057 |
| Mar 12, 2026 | 130.06 | 130.30 | 127.46 | 128.34 | 128.34 | -2.05% | 1,084 |
| Mar 11, 2026 | 130.00 | 132.30 | 129.52 | 131.02 | 131.02 | -0.61% | 927 |
| Mar 10, 2026 | 130.58 | 131.94 | 129.42 | 131.82 | 131.82 | 2.98% | 2,298 |
| Mar 9, 2026 | 125.24 | 128.00 | 125.08 | 128.00 | 128.00 | -0.47% | 2,621 |
| Mar 6, 2026 | 132.68 | 133.02 | 127.82 | 128.60 | 128.60 | -2.66% | 2,011 |
| Mar 5, 2026 | 133.84 | 135.50 | 131.34 | 132.12 | 132.12 | -1.15% | 3,224 |
| Mar 4, 2026 | 127.82 | 134.60 | 127.82 | 133.66 | 133.66 | 4.52% | 7,462 |
| Mar 3, 2026 | 129.62 | 129.72 | 125.90 | 127.88 | 127.88 | -3.18% | 4,913 |
| Mar 2, 2026 | 127.74 | 132.36 | 126.18 | 132.08 | 132.08 | 1.69% | 7,412 |
| Feb 27, 2026 | 133.04 | 133.70 | 129.38 | 129.88 | 129.88 | -2.14% | 2,890 |
| Feb 26, 2026 | 133.24 | 133.60 | 130.84 | 132.72 | 132.72 | 0.50% | 1,846 |
| Feb 25, 2026 | 129.74 | 132.46 | 129.68 | 132.06 | 132.06 | 3.53% | 4,366 |
| Feb 24, 2026 | 125.06 | 128.20 | 124.92 | 127.56 | 127.56 | 1.03% | 2,241 |
| Feb 23, 2026 | 126.40 | 127.24 | 125.26 | 126.26 | 126.26 | -2.43% | 3,445 |
| Feb 20, 2026 | 129.14 | 130.44 | 127.96 | 129.40 | 129.40 | 1.75% | 1,967 |
| Feb 19, 2026 | 128.16 | 128.30 | 126.60 | 127.18 | 127.18 | -0.87% | 4,317 |
| Feb 18, 2026 | 126.72 | 129.04 | 126.30 | 128.30 | 128.30 | 1.06% | 1,638 |
| Feb 17, 2026 | 127.82 | 127.82 | 125.00 | 126.96 | 126.96 | -0.45% | 1,590 |
| Feb 16, 2026 | 127.98 | 128.72 | 126.48 | 127.54 | 127.54 | -0.59% | 6,206 |
| Feb 13, 2026 | 124.70 | 128.86 | 124.36 | 128.30 | 128.30 | 2.02% | 3,966 |
| Feb 12, 2026 | 128.98 | 129.80 | 124.96 | 125.76 | 125.76 | -2.12% | 1,856 |
| Feb 11, 2026 | 129.62 | 131.28 | 127.68 | 128.48 | 128.48 | -3.00% | 4,054 |
| Feb 10, 2026 | 130.26 | 132.46 | 130.10 | 132.46 | 132.46 | 2.16% | 3,824 |
| Feb 9, 2026 | 127.76 | 129.84 | 125.52 | 129.66 | 129.66 | 2.58% | 5,145 |
| Feb 6, 2026 | 118.32 | 126.40 | 118.28 | 126.40 | 126.40 | 2.38% | 12,428 |
| Feb 5, 2026 | 125.30 | 126.38 | 120.74 | 123.46 | 123.46 | -2.80% | 11,757 |
| Feb 4, 2026 | 132.78 | 133.00 | 127.02 | 127.02 | 127.02 | -4.70% | 8,361 |
| Feb 3, 2026 | 136.54 | 137.06 | 133.26 | 133.28 | 133.28 | -2.57% | 3,173 |
| Feb 2, 2026 | 132.70 | 136.80 | 132.32 | 136.80 | 136.80 | -1.94% | 10,081 |