VanEck Crypto And Blockchain Innovators UCITS ETF (ETR:DAVV)
Germany · Delayed Price · Currency is EUR 9.72
-1.02 (-9.49%)
At close: Aug 1, 2025, 5:30 PM CET
ETR:DAVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.26 | 10.32 | 9.72 | 9.72 | - | -9.49% | - |
| Jul 31, 2025 | 10.80 | 10.95 | 10.74 | 10.74 | - | -0.06% | - |
| Jul 30, 2025 | 10.54 | 10.76 | 10.54 | 10.74 | - | 2.66% | - |
| Jul 29, 2025 | 10.93 | 11.01 | 10.43 | 10.46 | - | -3.68% | - |
| Jul 28, 2025 | 11.12 | 11.29 | 10.83 | 10.86 | - | -0.42% | 45 |
| Jul 25, 2025 | 10.79 | 11.06 | 10.79 | 10.91 | - | -2.12% | 2,557 |
| Jul 24, 2025 | 11.08 | 11.24 | 11.02 | 11.15 | - | 1.35% | 2,000 |
| Jul 23, 2025 | 11.26 | 11.38 | 10.97 | 11.00 | - | -1.40% | - |
| Jul 22, 2025 | 11.25 | 11.36 | 10.96 | 11.15 | - | -2.11% | - |
| Jul 21, 2025 | 11.56 | 11.84 | 11.39 | 11.39 | - | 0.44% | 1,252 |
| Jul 18, 2025 | 11.57 | 11.73 | 11.13 | 11.34 | - | 0.98% | 25 |
| Jul 17, 2025 | 11.12 | 11.43 | 11.12 | 11.23 | - | 0.70% | - |
| Jul 16, 2025 | 10.63 | 11.16 | 10.63 | 11.16 | - | 3.66% | 4 |
| Jul 15, 2025 | 10.66 | 10.86 | 10.66 | 10.76 | - | -1.07% | - |
| Jul 14, 2025 | 10.74 | 11.06 | 10.74 | 10.88 | - | 3.96% | 10 |
| Jul 11, 2025 | 10.96 | 11.04 | 10.46 | 10.46 | - | -3.66% | 250 |
| Jul 10, 2025 | 10.50 | 10.86 | 10.50 | 10.86 | - | 4.42% | 30 |
| Jul 9, 2025 | 10.31 | 10.53 | 10.31 | 10.40 | - | 0.87% | - |
| Jul 8, 2025 | 10.37 | 10.55 | 10.30 | 10.31 | - | 0.60% | - |
| Jul 7, 2025 | 10.44 | 10.69 | 10.25 | 10.25 | - | -1.18% | 802 |
| Jul 4, 2025 | 10.47 | 10.49 | 10.30 | 10.37 | - | -1.97% | - |
| Jul 3, 2025 | 10.29 | 10.58 | 10.29 | 10.58 | - | 3.14% | - |
| Jul 2, 2025 | 9.84 | 10.26 | 9.84 | 10.26 | - | 4.90% | - |
| Jul 1, 2025 | 9.70 | 9.95 | 9.67 | 9.78 | - | -0.08% | 80 |
| Jun 30, 2025 | 9.58 | 9.87 | 9.58 | 9.79 | - | 3.61% | - |
| Jun 27, 2025 | 9.83 | 9.87 | 9.39 | 9.45 | - | -1.99% | 129 |
| Jun 26, 2025 | 9.30 | 9.64 | 9.26 | 9.64 | - | 3.57% | - |
| Jun 25, 2025 | 9.41 | 9.65 | 9.30 | 9.31 | - | -0.09% | 1,600 |
| Jun 24, 2025 | 9.27 | 9.42 | 9.22 | 9.31 | - | 2.16% | 129 |
| Jun 23, 2025 | 9.13 | 9.34 | 8.92 | 9.12 | - | -1.33% | 11 |
| Jun 20, 2025 | 9.10 | 9.50 | 9.10 | 9.24 | - | 1.62% | 431 |
| Jun 19, 2025 | 9.10 | 9.29 | 9.07 | 9.09 | - | -0.61% | 1,251 |
| Jun 18, 2025 | 8.94 | 9.23 | 8.94 | 9.15 | - | 1.80% | - |
| Jun 17, 2025 | 9.14 | 9.18 | 8.90 | 8.99 | - | -2.73% | - |
| Jun 16, 2025 | 9.07 | 9.25 | 9.07 | 9.24 | - | 6.02% | - |
| Jun 13, 2025 | 8.59 | 8.83 | 8.59 | 8.71 | - | -3.26% | 30 |
| Jun 12, 2025 | 9.10 | 9.17 | 8.96 | 9.01 | - | -0.91% | - |
| Jun 11, 2025 | 9.28 | 9.37 | 9.09 | 9.09 | - | -2.68% | - |
| Jun 10, 2025 | 9.51 | 9.57 | 9.25 | 9.34 | - | -1.21% | - |
| Jun 9, 2025 | 9.29 | 9.56 | 9.29 | 9.46 | - | 2.35% | - |
| Jun 6, 2025 | 8.62 | 9.40 | 8.62 | 9.24 | - | 8.38% | 299 |
| Jun 5, 2025 | 8.93 | 9.09 | 8.52 | 8.52 | - | -3.67% | - |
| Jun 4, 2025 | 8.59 | 8.85 | 8.59 | 8.85 | - | 1.70% | - |
| Jun 3, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | - | 6.03% | - |
| Jun 2, 2025 | 7.97 | 8.31 | 7.97 | 8.21 | - | 4.12% | 78 |
| May 30, 2025 | 8.04 | 8.11 | 7.83 | 7.88 | - | -2.84% | - |
| May 29, 2025 | 8.50 | 8.62 | 8.11 | 8.11 | - | -4.00% | - |
| May 28, 2025 | 8.60 | 8.74 | 8.38 | 8.45 | - | -2.52% | - |
| May 27, 2025 | 8.45 | 8.82 | 8.45 | 8.67 | - | 3.65% | - |
| May 26, 2025 | 8.61 | 8.61 | 8.36 | 8.36 | - | 0.14% | 65 |