VanEck Morningstar US Sustainable Wide Moat UCITS ETF (ETR:WMOT)
Germany · Delayed Price · Currency is EUR 20.12
+0.10 (0.50%)
Last updated: Aug 5, 2025
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | 0.50% | - |
| Aug 4, 2025 | 19.84 | 20.02 | 19.84 | 20.02 | - | 1.32% | - |
| Aug 1, 2025 | 20.18 | 20.28 | 19.74 | 19.75 | - | -2.50% | - |
| Jul 31, 2025 | 20.44 | 20.61 | 20.26 | 20.26 | - | -1.72% | - |
| Jul 30, 2025 | 20.52 | 20.67 | 20.52 | 20.62 | - | 0.73% | - |
| Jul 29, 2025 | 20.55 | 20.69 | 20.42 | 20.47 | - | 0.12% | - |
| Jul 28, 2025 | 20.34 | 20.48 | 20.34 | 20.44 | - | 1.21% | - |
| Jul 25, 2025 | 20.16 | 20.30 | 20.13 | 20.20 | - | 0.52% | - |
| Jul 24, 2025 | 19.99 | 20.23 | 19.99 | 20.09 | - | 0.72% | - |
| Jul 23, 2025 | 19.84 | 20.05 | 19.84 | 19.95 | - | 1.03% | - |
| Jul 22, 2025 | 19.57 | 19.78 | 19.57 | 19.74 | - | 0.27% | - |
| Jul 21, 2025 | 19.77 | 19.88 | 19.64 | 19.69 | - | -0.20% | - |
| Jul 18, 2025 | 19.87 | 19.95 | 19.70 | 19.73 | - | -0.61% | - |
| Jul 17, 2025 | 19.72 | 19.90 | 19.69 | 19.85 | - | 1.53% | - |
| Jul 16, 2025 | 19.46 | 19.63 | 19.35 | 19.55 | - | -0.41% | - |
| Jul 15, 2025 | 19.68 | 19.85 | 19.62 | 19.63 | - | -0.28% | - |
| Jul 14, 2025 | 19.70 | 19.79 | 19.66 | 19.69 | - | -0.26% | - |
| Jul 11, 2025 | 19.90 | 19.92 | 19.69 | 19.74 | - | -1.25% | - |
| Jul 10, 2025 | 19.63 | 20.08 | 19.63 | 19.99 | - | 1.62% | - |
| Jul 9, 2025 | 19.65 | 19.81 | 19.64 | 19.67 | - | 0.15% | - |
| Jul 8, 2025 | 19.54 | 19.78 | 19.54 | 19.64 | - | 0.61% | - |
| Jul 7, 2025 | 19.55 | 19.79 | 19.52 | 19.52 | - | 0.30% | - |
| Jul 4, 2025 | 19.63 | 19.63 | 19.46 | 19.46 | - | -1.18% | - |
| Jul 3, 2025 | 19.61 | 19.75 | 19.61 | 19.69 | - | 1.15% | - |
| Jul 2, 2025 | 19.43 | 19.56 | 19.41 | 19.47 | - | 0.54% | - |
| Jul 1, 2025 | 19.01 | 19.40 | 19.01 | 19.37 | - | 1.95% | - |
| Jun 30, 2025 | 19.18 | 19.24 | 18.96 | 19.00 | - | -0.29% | - |
| Jun 27, 2025 | 19.14 | 19.20 | 19.04 | 19.05 | - | 0.49% | - |
| Jun 26, 2025 | 18.97 | 19.10 | 18.95 | 18.96 | - | 0.08% | - |
| Jun 25, 2025 | 19.05 | 19.13 | 18.90 | 18.94 | - | 0.02% | - |
| Jun 24, 2025 | 18.88 | 19.07 | 18.88 | 18.94 | - | 0.63% | - |
| Jun 23, 2025 | 18.83 | 19.00 | 18.72 | 18.82 | - | 0.34% | - |
| Jun 20, 2025 | 18.55 | 19.00 | 18.55 | 18.76 | - | -0.22% | - |
| Jun 19, 2025 | 18.92 | 18.95 | 18.80 | 18.80 | - | -0.75% | - |
| Jun 18, 2025 | 18.97 | 19.05 | 18.94 | 18.94 | - | 0.03% | - |
| Jun 17, 2025 | 19.05 | 19.07 | 18.94 | 18.94 | - | -0.20% | - |
| Jun 16, 2025 | 18.93 | 19.01 | 18.93 | 18.97 | - | 1.00% | - |
| Jun 13, 2025 | 18.84 | 19.10 | 18.79 | 18.79 | - | -1.62% | - |
| Jun 12, 2025 | 19.25 | 19.28 | 19.02 | 19.10 | - | -1.03% | - |
| Jun 11, 2025 | 19.50 | 19.52 | 19.28 | 19.29 | - | -0.58% | - |
| Jun 10, 2025 | 19.33 | 19.56 | 19.31 | 19.41 | - | 0.47% | - |
| Jun 9, 2025 | 19.14 | 19.32 | 19.14 | 19.32 | - | 1.07% | - |
| Jun 6, 2025 | 19.02 | 19.21 | 19.02 | 19.11 | - | 1.03% | - |
| Jun 5, 2025 | 19.08 | 19.14 | 18.92 | 18.92 | - | -0.72% | - |
| Jun 4, 2025 | 19.08 | 19.12 | 19.03 | 19.06 | - | -0.04% | - |
| Jun 3, 2025 | 18.76 | 19.09 | 18.71 | 19.06 | - | 1.58% | - |
| Jun 2, 2025 | 18.60 | 18.80 | 18.60 | 18.77 | - | -0.59% | - |
| May 30, 2025 | 18.95 | 19.05 | 18.73 | 18.88 | - | 0.12% | - |
| May 29, 2025 | 19.28 | 19.32 | 18.86 | 18.86 | - | -0.52% | - |
| May 28, 2025 | 19.04 | 19.13 | 18.96 | 18.96 | - | -0.21% | - |