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

XETRA - Delayed Quote EUR

VanEck Crypto& Blockchain Innovators ETF A USD Acc (DAVV.DE)

6.41
-0.07
(-1.13%)
At close: April 30 at 5:36:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.596.646.236.416.41325,389
Apr 28, 20256.626.686.406.436.43243,065
Apr 25, 20256.446.646.386.606.60276,659
Apr 24, 20256.136.366.076.336.33201,814
Apr 23, 20256.306.456.156.216.21200,868
Apr 22, 20255.566.025.536.016.01193,693
Apr 17, 20255.635.645.415.505.50129,626
Apr 16, 20255.495.595.415.575.57104,666
Apr 15, 20255.845.895.625.655.65116,004
Apr 14, 20255.785.935.735.835.83312,292
Apr 11, 20255.605.645.405.535.53230,527
Apr 10, 20256.026.035.515.555.55319,337
Apr 9, 20255.265.405.055.235.23205,017
Apr 8, 20255.725.875.615.655.65225,218
Apr 7, 20254.895.894.805.515.51639,741
Apr 4, 20255.825.965.205.515.51405,271
Apr 3, 20256.026.135.735.835.83234,397
Apr 2, 20256.256.426.126.416.41233,457
Apr 1, 20256.006.185.836.146.14379,294
Mar 31, 20255.986.025.755.965.96245,280
Mar 28, 20256.516.526.156.226.22368,485
Mar 27, 20256.846.846.566.686.68197,277
Mar 26, 20257.227.226.826.886.8881,581
Mar 25, 20257.287.357.157.177.17258,873
Mar 24, 20257.067.327.037.287.28211,911
Mar 21, 20256.846.846.606.746.7454,171
Mar 20, 20256.937.056.786.796.79163,912
Mar 19, 20256.616.796.576.756.7578,026
Mar 18, 20256.786.836.566.656.65111,584
Mar 17, 20256.766.826.616.686.68162,970
Mar 14, 20256.646.936.636.796.79135,779
Mar 13, 20256.756.796.516.526.52181,515
Mar 12, 20256.706.966.556.756.75180,735
Mar 11, 20256.576.766.316.546.54329,787
Mar 10, 20257.147.166.506.786.78360,956
Mar 7, 20257.237.457.107.167.16198,849
Mar 6, 20257.827.867.307.577.57178,397
Mar 5, 20257.597.727.357.377.37200,574
Mar 4, 20257.497.547.017.097.09310,452
Mar 3, 20258.778.858.038.058.05435,876
Feb 28, 20257.448.107.387.877.87364,321
Feb 27, 20258.158.367.858.138.13273,727
Feb 26, 20257.848.027.667.917.91365,317
Feb 25, 20258.308.327.477.477.47540,902
Feb 24, 20259.269.308.478.698.69315,078
Feb 21, 20259.8810.129.809.869.86112,551
Feb 20, 202510.0610.169.739.889.88120,577
Feb 19, 202510.2310.2710.1210.2610.26107,607
Feb 18, 202510.2410.3310.1710.2410.24126,516
Feb 17, 202510.2710.3010.2210.2910.2987,780
Feb 14, 202510.2910.3610.1910.2410.24147,655
Feb 13, 20259.9510.249.9110.0810.0898,459
Feb 12, 202510.0010.099.759.909.90235,469
Feb 11, 202510.4410.4710.1610.1710.17102,575
Feb 10, 202510.4710.5310.3510.3510.35149,218
Feb 7, 202510.2010.7310.1610.3910.39147,140
Feb 6, 202510.2510.5010.1810.2810.28123,353
Feb 5, 202510.2610.4510.1710.1910.19106,887
Feb 4, 202510.2010.4510.1810.3210.32156,669
Feb 3, 20259.7010.299.6610.1410.14425,425
Jan 31, 202510.5110.8510.5110.7410.74303,848
Jan 30, 202510.1710.5610.1210.4510.45259,566
Jan 29, 20259.9410.029.789.849.84221,309
Jan 28, 202510.1010.209.599.619.61522,724
Jan 27, 202510.7410.829.849.849.84746,969
Jan 24, 202511.5611.7111.4011.7111.71233,537
Jan 23, 202511.2811.8411.1311.6511.65247,581
Jan 22, 202511.2611.3710.9611.0111.01190,527
Jan 21, 202511.3711.6410.8211.1311.13248,982
Jan 20, 202511.9111.9511.6511.7411.74482,784
Jan 17, 202511.3611.8811.3511.8211.82333,375
Jan 16, 202511.1111.2410.8511.1611.16171,602
Jan 15, 202510.5511.0710.4411.0011.00211,284
Jan 14, 202510.3610.7510.3210.3610.36184,379
Jan 13, 202510.3510.359.8910.0710.07205,002
Jan 10, 202510.5810.7210.1010.3410.34168,617
Jan 9, 202510.4610.5610.3910.5610.56109,597
Jan 8, 202510.8910.9810.4910.6310.63191,988
Jan 7, 202511.6011.6510.8111.2011.20239,711
Jan 6, 202511.6411.7511.4411.7411.74171,974
Jan 3, 202510.3811.1610.3411.1511.15180,303
Jan 2, 202510.1510.6210.0410.4810.48345,000
Dec 30, 202410.3910.4010.2710.3010.3090,898
Dec 27, 202410.8210.9410.3810.5110.51157,643
Dec 23, 202410.8910.9610.3110.4010.40251,662
Dec 20, 202410.7211.0210.0010.9210.92585,456
Dec 19, 202411.5411.7710.9211.0911.09305,627
Dec 18, 202412.3812.5312.0812.4012.40168,834
Dec 17, 202412.8312.8612.3412.4312.43321,388
Dec 16, 202412.4412.8812.2012.8412.84248,376
Dec 13, 202412.1512.2811.8212.1212.12190,583
Dec 12, 202412.3012.6512.0712.2812.28248,000
Dec 11, 202411.7912.3111.7912.2412.24191,474
Dec 10, 202412.2212.3011.5911.5911.59502,183
Dec 9, 202413.0113.0112.2112.4212.42309,929
Dec 6, 202412.3213.1312.1913.0613.06361,550
Dec 5, 202413.1313.4012.5712.8012.80428,425
Dec 4, 202411.9412.4211.9012.0112.01192,505
Dec 3, 202411.8611.9911.4811.9111.91204,664
Dec 2, 202412.2712.4112.0112.2812.28258,322
Nov 29, 202412.0412.6612.0212.5912.59265,684
Nov 28, 202411.8411.9811.8011.8911.8999,230
Nov 27, 202411.4211.7811.2811.6011.60153,143
Nov 26, 202411.8411.8411.4011.7911.79248,022
Nov 25, 202412.2212.5011.5312.1712.17339,911
Nov 22, 202411.7011.7811.2611.7511.75342,815
Nov 21, 202412.2412.5311.1711.7911.79449,289
Nov 20, 202411.7912.2111.5611.8111.81296,034
Nov 19, 202411.3211.6511.0011.6511.65248,676
Nov 18, 202411.3211.5210.8711.4811.48256,050
Nov 15, 202410.7311.0210.6010.9510.95308,802
Nov 14, 202411.4711.5810.6510.7510.75411,578
Nov 13, 202411.7412.6511.5811.8511.85463,483
Nov 12, 202412.6212.7610.9411.7711.77895,818
Nov 11, 202411.1812.0911.1811.8611.86781,766
Nov 8, 202410.2010.2710.0010.0110.01271,814
Nov 7, 20249.7910.089.7110.0810.08250,976
Nov 6, 20249.299.749.119.669.66575,152
Nov 5, 20248.108.368.098.358.35179,462
Nov 4, 20248.198.247.988.038.03240,159
Nov 1, 20248.398.868.348.478.47164,963
Oct 31, 20249.069.148.468.508.50184,340
Oct 30, 20249.369.368.979.279.27143,804
Oct 29, 20249.509.659.269.479.47235,690
Oct 28, 20248.809.148.779.119.11151,935
Oct 25, 20248.748.888.608.838.8398,939
Oct 24, 20248.608.908.588.728.7269,717
Oct 23, 20248.838.888.508.528.52111,015
Oct 22, 20248.748.908.648.838.83156,004
Oct 21, 20248.678.748.288.488.48163,933
Oct 18, 20248.218.448.208.398.39102,105
Oct 17, 20248.228.257.998.198.19146,017
Oct 16, 20247.858.127.818.118.11114,544
Oct 15, 20247.818.047.597.807.80169,123
Oct 14, 20247.607.917.557.907.90246,319
Oct 11, 20247.027.337.017.287.2872,170
Oct 10, 20247.077.106.897.017.01115,172
Oct 9, 20247.217.247.097.187.1846,733
Oct 8, 20247.107.297.067.157.1562,802
Oct 7, 20247.457.477.307.387.38130,727
Oct 4, 20247.077.357.067.267.2669,584
Oct 3, 20247.127.156.977.037.0353,401
Oct 2, 20246.917.036.846.996.9959,118
Oct 1, 20247.337.386.916.936.9382,348
Sep 30, 20247.487.527.257.407.4092,554
Sep 27, 20247.567.727.527.617.61111,358
Sep 26, 20247.277.507.247.477.47224,239
Sep 25, 20247.157.377.147.327.32189,733
Sep 24, 20246.987.106.836.956.9595,736
Sep 23, 20246.826.966.786.916.9157,236
Sep 20, 20246.786.896.606.696.6999,415
Sep 19, 20246.846.986.846.946.94171,771
Sep 18, 20246.706.746.616.676.6749,595
Sep 17, 20246.576.836.566.776.7747,165
Sep 16, 20246.666.666.376.556.5565,255
Sep 13, 20246.566.726.536.726.7297,332
Sep 12, 20246.546.616.436.556.5548,311
Sep 11, 20246.406.486.256.416.4165,040
Sep 10, 20246.386.416.236.346.3493,954
Sep 9, 20245.946.165.936.146.1471,700
Sep 6, 20246.196.335.925.955.9594,219
Sep 5, 20246.006.345.986.146.14164,755
Sep 4, 20246.006.205.926.126.12228,352
Sep 3, 20246.606.626.276.296.29126,452
Sep 2, 20246.566.596.476.586.58142,806
Aug 30, 20246.776.816.536.536.5359,032
Aug 29, 20246.697.006.686.996.99110,031
Aug 28, 20246.826.936.636.656.65343,447
Aug 27, 20247.217.226.886.896.89211,674
Aug 26, 20247.287.377.127.217.21112,419
Aug 23, 20247.027.146.947.057.05103,133
Aug 22, 20247.067.146.977.017.01110,870
Aug 21, 20246.886.996.836.926.9298,508
Aug 20, 20247.037.086.836.886.88112,768
Aug 19, 20246.606.826.606.776.77158,152
Aug 16, 20246.656.696.496.536.53142,617
Aug 15, 20246.286.636.226.576.57171,072
Aug 14, 20246.456.506.306.346.34115,715
Aug 13, 20246.496.496.336.406.4062,876
Aug 12, 20246.486.586.356.476.4780,191
Aug 9, 20246.846.896.566.596.59112,935
Aug 8, 20246.356.596.246.596.59146,584
Aug 7, 20246.606.796.386.436.43151,085
Aug 6, 20246.606.686.226.406.40362,732
Aug 5, 20245.716.265.456.266.26833,337
Aug 2, 20247.417.416.806.926.92273,358
Aug 1, 20247.767.867.517.517.5182,919
Jul 31, 20247.707.907.677.867.8693,343
Jul 30, 20247.777.877.587.657.65130,637
Jul 29, 20248.328.407.877.877.87230,712
Jul 26, 20248.038.307.988.058.05186,449
Jul 25, 20248.118.137.697.887.88207,349
Jul 24, 20248.638.758.488.508.50123,880
Jul 23, 20248.769.048.698.948.94102,710
Jul 22, 20248.899.038.628.668.66200,651
Jul 19, 20248.428.728.218.488.48155,696
Jul 18, 20249.109.188.528.538.53112,451
Jul 17, 20249.309.509.039.199.19145,750
Jul 16, 20248.909.168.719.139.13165,886
Jul 15, 20248.468.638.328.558.55314,560
Jul 12, 20247.627.797.547.767.76128,234
Jul 11, 20247.677.937.647.797.79127,389
Jul 10, 20247.797.807.677.727.72131,201
Jul 9, 20248.108.157.717.757.7593,630
Jul 8, 20247.898.147.888.028.02262,973
Jul 5, 20247.507.747.327.747.74243,684
Jul 4, 20247.967.967.707.847.84128,572
Jul 3, 20248.198.197.968.058.0565,116
Jul 2, 20248.158.338.128.278.2797,847
Jul 1, 20247.948.107.848.058.05128,598
Jun 28, 20247.917.997.677.767.7646,836
Jun 27, 20247.838.077.807.867.8694,097
Jun 26, 20247.888.217.848.058.05129,509
Jun 25, 20247.608.017.517.937.9382,740
Jun 24, 20247.617.677.357.577.57215,899
Jun 21, 20248.258.257.767.877.87160,138
Jun 20, 20248.148.408.118.378.37106,739
Jun 19, 20248.128.148.038.068.0666,488
Jun 18, 20248.078.117.827.947.94162,623
Jun 17, 20247.817.837.557.777.77123,772
Jun 14, 20247.867.977.757.877.8789,528
Jun 13, 20247.627.957.507.567.56134,275
Jun 12, 20247.317.747.307.677.67220,076
Jun 11, 20247.077.076.706.926.92174,315
Jun 10, 20247.137.287.067.267.26114,736
Jun 7, 20247.377.587.277.507.50112,880
Jun 6, 20247.017.346.977.347.34244,772
Jun 5, 20246.886.946.746.856.85111,152
Jun 4, 20246.476.686.416.636.63130,296
Jun 3, 20246.596.756.516.536.53141,236
May 31, 20246.576.676.426.506.5061,453
May 30, 20246.616.766.546.576.5725,483
May 29, 20246.676.676.526.576.5790,308
May 28, 20246.646.756.596.726.72134,604
May 27, 20246.666.756.636.736.73100,211
May 24, 20246.426.706.366.686.68119,418
May 23, 20246.776.846.456.586.58163,786
May 22, 20246.726.936.656.916.91148,285
May 21, 20246.866.896.636.696.69250,718
May 20, 20246.216.436.196.396.39159,668
May 17, 20246.226.386.146.366.36146,248
May 16, 20246.286.336.146.196.19156,492
May 15, 20245.906.155.876.066.06129,337
May 14, 20245.765.925.685.895.89135,995
May 13, 20245.906.015.875.955.95104,579
May 10, 20246.156.205.895.935.9386,369
May 9, 20245.986.155.886.116.1144,713
May 8, 20246.006.005.805.975.9785,091
May 7, 20246.256.356.096.166.16124,245
May 6, 20246.186.316.036.266.26124,016
May 3, 20245.936.145.826.036.03112,874
May 2, 20245.815.875.655.875.87155,194
Apr 30, 20246.226.225.845.875.87158,553

Related Tickers