Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Global X Blockchain UCITS ETF USD Acc (BLCH.DE)

7.12
+0.39
+(5.75%)
As of 11:22:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.177.177.127.127.123,196
Apr 30, 20256.936.966.646.746.742,779
Apr 28, 20257.117.156.866.866.868,828
Apr 25, 20256.937.076.877.067.0614,310
Apr 24, 20256.596.806.486.806.8011,873
Apr 23, 20256.656.886.576.616.6114,254
Apr 22, 20255.866.365.866.356.3518,313
Apr 17, 20255.935.995.775.835.831,038
Apr 16, 20255.865.945.805.945.9411,052
Apr 15, 20256.266.286.006.006.0013,006
Apr 14, 20256.256.406.206.226.2215,334
Apr 11, 20256.086.085.825.955.958,776
Apr 10, 20256.496.555.945.945.9411,995
Apr 9, 20255.855.855.515.605.608,154
Apr 8, 20256.156.296.096.096.0910,113
Apr 7, 20255.286.065.135.935.9353,664
Apr 4, 20256.266.325.575.805.8016,654
Apr 3, 20256.526.556.166.276.2712,647
Apr 2, 20256.676.926.566.916.917,696
Apr 1, 20256.436.606.286.566.564,765
Mar 31, 20256.296.486.206.386.3826,507
Mar 28, 20257.027.026.656.676.6711,106
Mar 27, 20257.277.346.997.137.1311,974
Mar 26, 20257.767.797.367.367.361,173
Mar 25, 20257.837.927.697.707.7014,298
Mar 24, 20257.177.817.167.817.8135,398
Mar 21, 20257.267.267.007.177.17981,077
Mar 20, 20257.377.487.207.237.2313,818
Mar 19, 20257.017.196.957.117.1126,679
Mar 18, 20257.207.256.986.996.9910,976
Mar 17, 20257.237.257.047.127.1271,349
Mar 14, 20257.087.337.067.247.2416,081
Mar 13, 20257.287.306.997.037.0346,438
Mar 12, 20257.167.457.007.287.2861,073
Mar 11, 20257.027.206.827.077.0726,505
Mar 10, 20257.647.657.167.247.2452,638
Mar 7, 20257.757.877.647.647.6426,723
Mar 6, 20258.378.447.858.108.1027,531
Mar 5, 20258.188.337.897.927.9266,235
Mar 4, 20258.118.187.587.647.6426,153
Mar 3, 20259.519.608.728.758.7532,897
Feb 28, 20258.078.728.028.608.6033,744
Feb 27, 20258.839.018.618.818.8140,121
Feb 26, 20258.508.688.368.538.5330,078
Feb 25, 20258.838.858.078.098.0956,556
Feb 24, 20259.839.899.059.269.2616,555
Feb 21, 202510.4610.8610.4610.5110.5119,125
Feb 20, 202510.7410.7410.3610.4210.4219,182
Feb 19, 202510.8210.9610.7910.9610.963,903
Feb 18, 202510.9511.0710.8510.9410.9421,107
Feb 17, 202511.0011.0010.9310.9510.951,369
Feb 14, 202511.0111.1110.9110.9110.9111,857
Feb 13, 202510.6410.9110.5910.8510.8511,394
Feb 12, 202510.6410.6510.3610.5310.5322,646
Feb 11, 202511.1111.1210.8110.8110.815,918
Feb 10, 202511.1111.2011.0411.1111.115,958
Feb 7, 202510.8511.2710.7811.0011.0013,113
Feb 6, 202510.9011.0610.8310.9110.915,551
Feb 5, 202510.9111.0710.8310.9810.9815,131
Feb 4, 202510.7811.0310.7610.9210.928,303
Feb 3, 202510.2810.8910.2710.7810.7838,955
Jan 31, 202511.2011.5511.1911.4111.418,741
Jan 30, 202510.7411.2210.7311.0711.0732,139
Jan 29, 202510.6010.6210.3910.4310.4324,558
Jan 28, 202510.7310.8010.1610.1810.1849,358
Jan 27, 202511.5911.6510.4310.4410.4478,836
Jan 24, 202512.4512.6112.2912.6112.6122,901
Jan 23, 202512.0112.7611.9212.5712.5725,327
Jan 22, 202511.8812.0211.7511.8111.8134,849
Jan 21, 202512.0712.4411.5211.8111.8149,097
Jan 20, 202512.6812.7812.5012.5412.5436,760
Jan 17, 202512.0312.6111.9612.5312.5345,667
Jan 16, 202511.8211.9111.5011.8311.8345,516
Jan 15, 202511.0911.7311.0211.6611.6614,417
Jan 14, 202510.9711.3710.9510.9510.9533,588
Jan 13, 202511.0211.0210.4510.6710.6739,106
Jan 10, 202511.1211.2910.7210.9210.9234,223
Jan 9, 202511.1411.1611.0011.1111.1116,970
Jan 8, 202511.5411.5811.0911.1711.1730,777
Jan 7, 202512.1912.2211.3911.7711.7754,664
Jan 6, 202512.0612.3511.9712.3312.3367,675
Jan 3, 202510.8411.7210.7411.7211.7219,135
Jan 2, 202510.7011.0110.6210.9510.9534,515
Dec 30, 202410.8510.8510.7210.7210.727,122
Dec 27, 202411.2811.4410.8410.9610.9613,132
Dec 23, 202411.5011.5010.8610.9110.9141,844
Dec 20, 202411.5011.6110.7011.6011.60101,678
Dec 19, 202412.2112.4311.6311.8011.8088,655
Dec 18, 202413.2013.2912.8613.0613.0613,934
Dec 17, 202413.6513.7213.1013.3613.3624,698
Dec 16, 202413.1213.6112.8613.6113.6130,981
Dec 13, 202412.7712.9712.5312.8612.8636,375
Dec 12, 202412.8813.3112.7813.0613.0656,121
Dec 11, 202412.4112.9612.4112.8712.8771,708
Dec 10, 202413.0313.0812.3112.3112.3147,874
Dec 9, 202413.9413.9412.9613.1913.1947,586
Dec 6, 202413.2014.0213.0614.0214.0241,057
Dec 5, 202414.0114.2113.4613.5813.58118,931
Dec 4, 202412.9213.2612.7412.9112.9116,257
Dec 3, 202412.7912.8012.3312.7412.7433,700
Dec 2, 202413.3013.3312.9813.1713.1733,969
Nov 29, 202412.9413.7312.9413.6313.6327,777
Nov 28, 202412.7712.9612.7712.8712.8712,099
Nov 27, 202412.3112.6912.2212.5212.5228,365
Nov 26, 202412.7012.8112.3412.8112.8166,710
Nov 25, 202413.0013.3312.4313.0513.0550,632
Nov 22, 202412.3812.4712.0012.4312.4339,566
Nov 21, 202412.7212.9911.6612.3012.3039,031
Nov 20, 202412.3012.7812.1012.3312.3339,947
Nov 19, 202412.0112.3011.7412.2712.2731,007
Nov 18, 202412.1712.2611.6112.2612.2627,902
Nov 15, 202411.5111.8211.4211.6311.6337,117
Nov 14, 202412.2612.4411.4211.6211.6237,193
Nov 13, 202412.7213.5712.6012.8312.8351,938
Nov 12, 202413.7813.9912.4612.7412.7474,845
Nov 11, 202412.3913.3412.3913.1313.13109,784
Nov 8, 202411.2211.3411.1211.1711.1742,649
Nov 7, 202410.7911.1210.7311.1211.1239,671
Nov 6, 202410.1510.7710.0010.7710.7775,762
Nov 5, 20248.809.148.809.149.1420,695
Nov 4, 20248.998.998.708.768.7622,961
Nov 1, 20249.179.569.079.269.2633,456
Oct 31, 202410.0010.059.259.259.2533,159
Oct 30, 202410.4610.469.8610.2110.2123,260
Oct 29, 202410.4710.6210.2810.4610.4644,311
Oct 28, 20249.7810.169.6410.0910.0912,816
Oct 25, 20249.629.789.559.739.7315,457
Oct 24, 20249.619.879.599.659.6517,864
Oct 23, 20249.889.949.509.539.5313,287
Oct 22, 20249.799.969.609.899.8934,553
Oct 21, 20249.559.909.209.469.4619,163
Oct 18, 20249.259.449.199.449.4414,453
Oct 17, 20249.119.238.949.189.1820,642
Oct 16, 20248.769.108.619.109.1027,728
Oct 15, 20248.618.928.538.658.6522,642
Oct 14, 20248.408.678.338.648.6459,150
Oct 11, 20247.738.057.717.987.9820,185
Oct 10, 20247.757.827.637.737.7312,195
Oct 9, 20247.897.997.867.947.943,107
Oct 8, 20247.867.977.797.877.875,399
Oct 7, 20248.358.358.158.218.2112,991
Oct 4, 20247.908.217.908.088.082,459
Oct 3, 20247.957.977.827.867.869,324
Oct 2, 20247.727.837.647.837.8316,702
Oct 1, 20248.328.327.757.807.8020,924
Sep 30, 20248.508.508.168.278.2713,896
Sep 27, 20248.618.758.528.538.5321,275
Sep 26, 20248.308.538.238.538.535,154
Sep 25, 20248.138.388.058.288.2838,437
Sep 24, 20247.827.907.757.777.7714,000
Sep 23, 20247.677.777.657.757.759,808
Sep 20, 20247.617.627.487.537.5320,268
Sep 19, 20247.717.877.697.877.8716,355
Sep 18, 20247.627.627.447.467.4624,427
Sep 17, 20247.427.647.427.647.642,157
Sep 16, 20247.487.487.247.387.3811,406
Sep 13, 20247.437.647.437.647.647,620
Sep 12, 20247.487.517.357.437.4316,971
Sep 11, 20247.187.337.187.257.2513,628
Sep 10, 20247.107.237.057.147.1412,817
Sep 9, 20246.746.956.706.956.9522,222
Sep 6, 20246.977.016.666.676.6724,812
Sep 5, 20246.786.946.776.946.9431,481
Sep 4, 20246.757.056.706.946.9427,297
Sep 3, 20247.607.637.127.127.1239,597
Sep 2, 20247.637.637.497.607.602,379
Aug 30, 20247.827.937.607.617.617,349
Aug 29, 20247.758.167.728.168.1611,059
Aug 28, 20247.898.027.667.717.7110,834
Aug 27, 20248.408.407.957.957.9526,228
Aug 26, 20248.598.628.278.398.3933,138
Aug 23, 20248.228.318.108.278.279,605
Aug 22, 20248.258.388.168.188.1810,949
Aug 21, 20248.068.128.008.128.125,839
Aug 20, 20248.248.327.968.028.0217,884
Aug 19, 20247.667.937.667.937.931,229
Aug 16, 20247.807.827.637.637.6311,532
Aug 15, 20247.307.767.307.717.7114,628
Aug 14, 20247.547.587.377.387.383,926
Aug 13, 20247.557.607.407.457.4510,851
Aug 12, 20247.567.677.417.497.4924,890
Aug 9, 20247.968.137.697.697.6917,958
Aug 8, 20247.377.757.307.757.759,945
Aug 7, 20247.817.947.487.497.4921,690
Aug 6, 20247.887.987.497.577.5753,215
Aug 5, 20248.158.156.317.387.3895,550
Aug 2, 20248.868.868.028.158.1519,660
Aug 1, 20249.369.478.978.978.972,835
Jul 31, 20249.199.489.199.429.4211,002
Jul 30, 20249.379.449.069.179.1737,299
Jul 29, 202410.0010.089.449.519.5128,020
Jul 26, 20249.739.939.649.649.6426,916
Jul 25, 20249.849.849.319.539.5361,841
Jul 24, 202410.4610.6010.3610.3610.3617,914
Jul 23, 202410.4810.7710.4810.7710.7735,840
Jul 22, 202410.7711.0710.4610.4610.4644,096
Jul 19, 202410.2410.6310.0910.3110.3152,694
Jul 18, 202411.0811.1910.3910.4410.4431,136
Jul 17, 202411.4811.6211.1511.1511.1556,691
Jul 16, 202410.8711.2110.6811.1511.1549,081
Jul 15, 202410.5110.5610.2010.4310.4334,054
Jul 12, 20249.279.479.209.479.4770,867
Jul 11, 20249.489.729.419.439.4311,792
Jul 10, 20249.649.699.569.629.6212,387
Jul 9, 202410.0510.179.569.569.563,491
Jul 8, 20249.7810.239.7810.0010.0012,839
Jul 5, 20249.249.569.069.569.5638,002
Jul 4, 20249.819.819.499.739.7314,147
Jul 3, 202410.0110.029.759.859.8530,647
Jul 2, 20249.9810.109.9410.1010.1028,031
Jul 1, 20249.689.989.589.919.9133,139
Jun 28, 20249.589.659.399.459.4510,697
Jun 27, 20249.519.889.449.489.4818,509
Jun 26, 20249.699.989.539.879.876,835
Jun 25, 20249.359.809.269.699.6921,285
Jun 24, 20249.249.318.999.319.3127,639
Jun 21, 202410.1010.119.559.559.5514,295
Jun 20, 202410.0710.3910.0310.2710.2721,620
Jun 19, 202410.0510.129.939.939.9317,701
Jun 18, 20249.9010.009.679.889.8820,937
Jun 17, 20249.609.659.349.619.6112,107
Jun 14, 20249.639.809.609.659.6526,075
Jun 13, 20249.329.619.329.399.3928,706
Jun 12, 20249.039.438.989.439.4328,825
Jun 11, 20248.808.808.318.598.5912,610
Jun 10, 20249.279.278.678.968.9610,818
Jun 7, 20249.109.359.009.279.2735,010
Jun 6, 20248.699.118.669.119.1125,139
Jun 5, 20248.458.638.338.488.4818,908
Jun 4, 20248.148.308.018.238.239,171
Jun 3, 20248.318.448.238.238.2319,658
May 31, 20248.308.308.068.168.165,674
May 30, 20248.298.568.238.258.254,572
May 29, 20248.488.488.258.288.286,568
May 28, 20248.428.538.288.538.536,442
May 27, 20248.438.528.348.448.4414,201
May 24, 20248.098.448.008.448.449,233
May 23, 20248.588.598.158.288.2827,985
May 22, 20248.518.748.378.748.7419,777
May 21, 20248.448.608.288.388.3839,731
May 20, 20247.917.927.677.927.922,919
May 17, 20247.907.917.707.917.916,433
May 16, 20247.857.907.737.787.7814,371
May 15, 20247.317.687.307.617.616,408
May 14, 20247.187.367.047.317.3112,247
May 13, 20247.257.477.257.377.3710,704
May 10, 20247.847.907.327.397.3913,996
May 9, 20247.637.807.557.767.763,783
May 8, 20247.717.717.397.637.6315,234
May 7, 20248.108.167.857.877.8711,332
May 6, 20247.808.097.708.088.0831,429
May 3, 20247.557.827.457.527.5216,075
May 2, 20247.367.477.227.477.4744,975

Related Tickers