Invesco CoinShares Global Blockchain UCITS ETF (ETR:BNXG)
Germany · Delayed Price · Currency is EUR 156.00
-1.96 (-1.24%)
May 8, 2026, 5:29 PM CET
ETR:BNXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 157.74 | 158.54 | 157.38 | 158.12 | - | 0.10% | 1,097 |
| May 7, 2026 | 161.32 | 161.70 | 157.48 | 157.96 | 157.96 | -0.93% | 4,531 |
| May 6, 2026 | 155.08 | 160.56 | 155.08 | 159.44 | 159.44 | 5.02% | 26,550 |
| May 5, 2026 | 151.30 | 152.18 | 150.90 | 151.82 | 151.82 | 1.54% | 8,000 |
| May 4, 2026 | 148.86 | 150.52 | 146.30 | 149.52 | 149.52 | 4.33% | 4,925 |
| Apr 30, 2026 | 140.34 | 143.62 | 140.34 | 143.32 | 143.32 | 2.84% | 3,858 |
| Apr 29, 2026 | 142.30 | 142.74 | 139.28 | 139.36 | 139.36 | -0.92% | 1,694 |
| Apr 28, 2026 | 145.38 | 145.40 | 140.66 | 140.66 | 140.66 | -3.09% | 2,582 |
| Apr 27, 2026 | 147.48 | 147.64 | 144.20 | 145.14 | 145.14 | -1.35% | 3,228 |
| Apr 24, 2026 | 147.58 | 149.06 | 146.82 | 147.12 | 147.12 | -0.72% | 2,515 |
| Apr 23, 2026 | 146.96 | 148.94 | 145.76 | 148.18 | 148.18 | 1.30% | 2,303 |
| Apr 22, 2026 | 145.56 | 147.76 | 145.30 | 146.28 | 146.28 | 1.75% | 5,107 |
| Apr 21, 2026 | 146.70 | 147.66 | 143.76 | 143.76 | 143.76 | -0.96% | 1,233 |
| Apr 20, 2026 | 143.24 | 145.16 | 142.60 | 145.16 | 145.16 | 0.22% | 2,207 |
| Apr 17, 2026 | 141.36 | 145.78 | 140.86 | 144.84 | 144.84 | 2.96% | 4,548 |
| Apr 16, 2026 | 142.02 | 142.64 | 138.76 | 140.68 | 140.68 | 0.57% | 3,792 |
| Apr 15, 2026 | 139.36 | 140.42 | 138.74 | 139.88 | 139.88 | 0.53% | 3,476 |
| 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 |