Melanion Bitcoin Equities Universe UCITS ETF (ETR:MBTC)
Germany · Delayed Price · Currency is EUR 18.58
+0.26 (1.42%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 18.06 | 18.58 | 18.06 | 18.58 | 18.58 | 1.42% | 1 |
| Sep 21, 2026 | 17.84 | 18.32 | 17.84 | 18.32 | 18.32 | 6.75% | - |
| Sep 18, 2026 | 16.37 | 17.17 | 16.37 | 17.17 | 17.17 | 7.17% | 8 |
| Sep 17, 2026 | 15.84 | 16.02 | 15.84 | 16.02 | 16.02 | 2.18% | 10 |
| Sep 16, 2026 | 15.50 | 15.68 | 15.36 | 15.68 | 15.68 | -0.43% | 6 |
| Sep 15, 2026 | 16.00 | 16.09 | 15.74 | 15.74 | 15.74 | -3.54% | - |
| Sep 14, 2026 | 15.96 | 16.32 | 15.96 | 16.32 | 16.32 | -1.78% | 1,385 |
| Sep 11, 2026 | 16.04 | 16.62 | 16.04 | 16.62 | 16.62 | 2.62% | - |
| Sep 10, 2026 | 16.32 | 16.32 | 16.19 | 16.19 | 16.19 | -1.84% | - |
| Sep 9, 2026 | 16.92 | 16.92 | 16.50 | 16.50 | 16.50 | -2.96% | - |
| Sep 8, 2026 | 16.69 | 17.02 | 16.69 | 17.00 | 17.00 | 1.26% | 598 |
| Sep 7, 2026 | 16.99 | 17.05 | 16.79 | 16.79 | 16.79 | 0.37% | 96 |
| Sep 4, 2026 | 16.91 | 16.91 | 16.56 | 16.73 | 16.73 | 4.50% | 624 |
| Sep 3, 2026 | 15.44 | 16.01 | 15.44 | 16.01 | 16.01 | 6.27% | 1 |
| Sep 2, 2026 | 15.17 | 15.17 | 14.96 | 15.06 | 15.06 | -1.86% | - |
| Sep 1, 2026 | 15.63 | 15.63 | 15.35 | 15.35 | 15.35 | -0.90% | 334 |
| Aug 31, 2026 | 15.78 | 15.78 | 15.49 | 15.49 | 15.49 | -3.72% | 38 |
| Aug 28, 2026 | 16.85 | 16.85 | 16.09 | 16.09 | 16.09 | -5.87% | - |
| Aug 27, 2026 | 16.31 | 17.09 | 16.31 | 17.09 | 17.09 | 6.06% | - |
| Aug 26, 2026 | 16.60 | 16.60 | 16.12 | 16.12 | 16.12 | -1.99% | - |
| Aug 25, 2026 | 16.19 | 16.44 | 15.98 | 16.44 | 16.44 | 0.39% | 903 |
| Aug 24, 2026 | 15.93 | 16.38 | 15.92 | 16.38 | 16.38 | 2.54% | - |
| Aug 21, 2026 | 16.20 | 16.20 | 15.97 | 15.97 | 15.97 | 3.96% | 668 |
| Aug 20, 2026 | 15.15 | 15.42 | 15.09 | 15.37 | 15.37 | 3.87% | 1,480 |
| Aug 19, 2026 | 14.20 | 14.79 | 14.13 | 14.79 | 14.79 | 1.75% | 803 |
| Aug 18, 2026 | 14.90 | 14.90 | 14.54 | 14.54 | 14.54 | -2.17% | - |
| Aug 17, 2026 | 14.93 | 14.93 | 14.86 | 14.86 | 14.86 | 3.27% | - |
| Aug 14, 2026 | 14.62 | 14.62 | 14.39 | 14.39 | 14.39 | -2.90% | - |
| Aug 13, 2026 | 14.92 | 14.92 | 14.82 | 14.82 | 14.82 | 1.35% | - |
| Aug 12, 2026 | 14.56 | 14.69 | 14.56 | 14.62 | 14.62 | 2.04% | - |
| Aug 11, 2026 | 14.35 | 14.44 | 14.33 | 14.33 | 14.33 | 1.10% | - |
| Aug 10, 2026 | 14.87 | 14.87 | 14.18 | 14.18 | 14.18 | -4.16% | - |
| Aug 7, 2026 | 14.66 | 14.82 | 14.66 | 14.79 | 14.79 | -0.83% | 6 |
| Aug 6, 2026 | 14.86 | 14.92 | 14.83 | 14.92 | 14.92 | -1.06% | - |
| Aug 5, 2026 | 15.52 | 15.52 | 15.08 | 15.08 | 15.08 | -2.51% | - |
| Aug 4, 2026 | 15.39 | 15.46 | 15.38 | 15.46 | 15.46 | 1.31% | 283 |
| Aug 3, 2026 | 14.86 | 15.26 | 14.69 | 15.26 | 15.26 | 2.50% | - |
| Jul 31, 2026 | 15.56 | 15.73 | 14.89 | 14.89 | 14.89 | -3.15% | - |
| Jul 30, 2026 | 14.08 | 15.38 | 14.08 | 15.38 | 15.38 | 6.82% | - |
| Jul 29, 2026 | 15.19 | 15.20 | 14.39 | 14.39 | 14.39 | -5.17% | 109 |
| Jul 28, 2026 | 15.36 | 15.36 | 15.18 | 15.18 | 15.18 | -0.94% | - |
| Jul 27, 2026 | 16.07 | 16.07 | 15.32 | 15.32 | 15.32 | -4.44% | 19 |
| Jul 24, 2026 | 16.38 | 16.47 | 15.81 | 16.03 | 16.03 | -1.72% | 51 |
| Jul 23, 2026 | 16.54 | 16.62 | 16.31 | 16.31 | 16.31 | -2.80% | - |
| Jul 22, 2026 | 16.47 | 16.78 | 16.46 | 16.78 | 16.78 | - | 2,835 |
| Jul 21, 2026 | 16.18 | 16.78 | 16.18 | 16.78 | 16.78 | 6.57% | - |
| Jul 20, 2026 | 14.93 | 15.75 | 14.93 | 15.75 | 15.75 | 6.98% | - |
| Jul 17, 2026 | 14.86 | 14.97 | 14.72 | 14.72 | 14.72 | -5.47% | 1,689 |
| Jul 16, 2026 | 16.21 | 16.21 | 15.57 | 15.57 | 15.57 | -3.39% | 1,896 |
| Jul 15, 2026 | 16.27 | 16.27 | 16.12 | 16.12 | 16.12 | 0.11% | - |