VanEck Crypto And Blockchain Innovators UCITS ETF (ETR:DAVV)
Germany · Delayed Price · Currency is EUR 8.75
-0.31 (-3.38%)
Last updated: Apr 2, 2026, 1:16 PM CET
ETR:DAVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.30 | 9.30 | 9.10 | 9.21 | 9.21 | 5.51% | 165,902 |
| Mar 31, 2026 | 8.73 | 8.83 | 8.62 | 8.72 | 8.72 | -2.41% | 131,542 |
| Mar 30, 2026 | 9.08 | 9.26 | 8.73 | 8.94 | 8.94 | -0.99% | 143,642 |
| Mar 27, 2026 | 9.55 | 9.55 | 8.93 | 9.03 | 9.03 | -5.73% | 204,751 |
| Mar 26, 2026 | 9.91 | 9.92 | 9.57 | 9.58 | 9.58 | -5.05% | 190,017 |
| Mar 25, 2026 | 9.98 | 10.25 | 9.93 | 10.09 | 10.09 | 3.17% | 158,083 |
| Mar 24, 2026 | 10.16 | 10.23 | 9.66 | 9.78 | 9.78 | -3.04% | 198,090 |
| Mar 23, 2026 | 9.59 | 10.34 | 9.56 | 10.08 | 10.08 | 1.33% | 251,207 |
| Mar 20, 2026 | 10.13 | 10.21 | 9.88 | 9.95 | 9.95 | 0.62% | 156,940 |
| Mar 19, 2026 | 10.14 | 10.14 | 9.75 | 9.89 | 9.89 | -3.35% | 182,027 |
| Mar 18, 2026 | 10.63 | 10.70 | 10.21 | 10.23 | 10.23 | -2.46% | 235,609 |
| Mar 17, 2026 | 10.51 | 10.56 | 10.36 | 10.49 | 10.49 | 0.52% | 113,723 |
| Mar 16, 2026 | 10.40 | 10.61 | 10.32 | 10.44 | 10.44 | 2.35% | 130,460 |
| Mar 13, 2026 | 10.00 | 10.50 | 9.99 | 10.20 | 10.20 | 3.45% | 212,002 |
| Mar 12, 2026 | 10.04 | 10.07 | 9.71 | 9.86 | 9.86 | -2.61% | 104,165 |
| Mar 11, 2026 | 9.98 | 10.35 | 9.92 | 10.12 | 10.12 | 0.66% | 111,611 |
| Mar 10, 2026 | 9.90 | 10.07 | 9.80 | 10.05 | 10.05 | 4.57% | 214,299 |
| Mar 9, 2026 | 9.27 | 9.62 | 9.23 | 9.62 | 9.62 | -0.07% | 226,739 |
| Mar 6, 2026 | 10.15 | 10.15 | 9.62 | 9.62 | 9.62 | -4.52% | 112,294 |
| Mar 5, 2026 | 10.27 | 10.47 | 10.02 | 10.08 | 10.08 | -1.66% | 198,477 |
| Mar 4, 2026 | 9.66 | 10.43 | 9.66 | 10.25 | 10.25 | 5.48% | 214,577 |
| Mar 3, 2026 | 9.79 | 9.79 | 9.38 | 9.72 | 9.72 | -2.59% | 227,629 |
| Mar 2, 2026 | 9.32 | 10.08 | 9.24 | 9.97 | 9.97 | 4.86% | 246,114 |
| Feb 27, 2026 | 10.00 | 10.06 | 9.48 | 9.51 | 9.51 | -4.25% | 145,145 |
| Feb 26, 2026 | 9.92 | 10.00 | 9.72 | 9.93 | 9.93 | 0.38% | 153,729 |
| Feb 25, 2026 | 9.51 | 9.92 | 9.51 | 9.90 | 9.90 | 6.70% | 184,264 |
| Feb 24, 2026 | 9.02 | 9.45 | 8.92 | 9.28 | 9.28 | 2.37% | 144,955 |
| Feb 23, 2026 | 8.99 | 9.14 | 8.95 | 9.06 | 9.06 | -3.65% | 207,058 |
| Feb 20, 2026 | 9.51 | 9.60 | 9.29 | 9.40 | 9.40 | 1.43% | 181,217 |
| Feb 19, 2026 | 9.40 | 9.45 | 9.05 | 9.27 | 9.27 | -2.28% | 155,349 |
| Feb 18, 2026 | 9.33 | 9.61 | 9.23 | 9.49 | 9.49 | 0.98% | 148,645 |
| Feb 17, 2026 | 9.45 | 9.47 | 9.09 | 9.39 | 9.39 | 0.31% | 153,185 |
| Feb 16, 2026 | 9.50 | 9.59 | 9.36 | 9.37 | 9.37 | -2.27% | 217,357 |
| Feb 13, 2026 | 9.11 | 9.73 | 9.03 | 9.58 | 9.58 | 6.23% | 157,973 |
| Feb 12, 2026 | 9.47 | 9.58 | 9.00 | 9.02 | 9.02 | -4.25% | 190,319 |
| Feb 11, 2026 | 9.61 | 9.89 | 9.26 | 9.42 | 9.42 | -6.59% | 217,220 |
| Feb 10, 2026 | 9.80 | 10.09 | 9.75 | 10.09 | 10.09 | 2.57% | 195,700 |
| Feb 9, 2026 | 9.51 | 9.84 | 9.20 | 9.83 | 9.83 | 4.63% | 319,590 |
| Feb 6, 2026 | 8.28 | 9.40 | 8.23 | 9.40 | 9.40 | 5.87% | 776,480 |
| Feb 5, 2026 | 9.32 | 9.43 | 8.58 | 8.88 | 8.88 | -5.09% | 648,302 |
| Feb 4, 2026 | 10.20 | 10.22 | 9.33 | 9.35 | 9.35 | -8.43% | 369,124 |
| Feb 3, 2026 | 10.57 | 10.63 | 10.20 | 10.21 | 10.21 | -2.54% | 277,819 |
| Feb 2, 2026 | 10.00 | 10.55 | 9.97 | 10.48 | 10.48 | -2.76% | 347,536 |
| Jan 30, 2026 | 10.96 | 11.16 | 10.72 | 10.78 | 10.78 | -2.53% | 287,426 |
| Jan 29, 2026 | 11.82 | 11.82 | 10.91 | 11.06 | 11.06 | -6.93% | 340,888 |
| Jan 28, 2026 | 11.96 | 12.10 | 11.87 | 11.88 | 11.88 | 1.96% | 168,089 |
| Jan 27, 2026 | 11.53 | 11.69 | 11.34 | 11.65 | 11.65 | 2.23% | 143,402 |
| Jan 26, 2026 | 11.59 | 11.73 | 11.40 | 11.40 | 11.40 | -3.21% | 219,603 |
| Jan 23, 2026 | 11.65 | 11.80 | 11.25 | 11.78 | 11.78 | 1.19% | 278,384 |
| Jan 22, 2026 | 11.91 | 12.05 | 11.53 | 11.64 | 11.64 | -1.26% | 220,261 |