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

XETRA - Delayed Quote EUR

VanEck ETP AG E (VBTC.DE)

Compare
39.62
-0.28
(-0.70%)
At close: April 17 at 5:36:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202539.7739.8939.2739.6239.6214,626
Apr 16, 202539.2540.0338.9239.8939.8920,504
Apr 15, 202540.3240.7739.9940.1340.13120,357
Apr 14, 202539.5040.3139.3839.7439.7465,851
Apr 11, 202538.2739.1637.8438.7438.7457,115
Apr 10, 202539.8939.8937.9637.9637.9655,640
Apr 9, 202537.9737.9736.5637.2137.2157,546
Apr 8, 202538.6539.1838.2438.3138.3157,342
Apr 7, 202536.3239.5036.1838.3838.38207,860
Apr 4, 202540.0941.1639.4140.3340.3397,369
Apr 3, 202540.4140.6738.9939.4539.4574,622
Apr 2, 202541.5942.6641.5342.6642.6636,625
Apr 1, 202541.1842.0440.7541.9741.9758,434
Mar 31, 202540.4741.4140.0841.2641.2648,258
Mar 28, 202542.1642.3041.2041.3341.3347,509
Mar 27, 202543.3443.4142.4243.0343.0344,646
Mar 26, 202543.5943.6742.7442.9642.9644,322
Mar 25, 202542.8543.5342.7743.3343.3338,650
Mar 24, 202542.8443.7842.8443.5043.5066,144
Mar 21, 202541.3441.5540.9541.4041.4023,425
Mar 20, 202542.0842.6441.3341.3341.3354,221
Mar 19, 202540.7441.6340.7241.4741.4756,846
Mar 18, 202540.6040.6939.6840.0740.0746,889
Mar 17, 202540.9841.1040.3840.7740.7751,405
Mar 14, 202540.5341.9240.4641.3741.3795,807
Mar 13, 202540.9040.9739.7439.7439.7453,649
Mar 12, 202540.4441.5039.4440.1140.1181,003
Mar 11, 202539.3940.2338.6539.8739.87136,535
Mar 10, 202540.5841.3238.9839.1639.16185,519
Mar 7, 202543.6044.8142.8943.0143.0186,240
Mar 6, 202545.1145.4044.0044.6044.6062,183
Mar 5, 202543.8245.3343.4143.5643.56103,625
Mar 4, 202542.4043.0841.2241.7141.71121,979
Mar 3, 202547.3347.8045.4045.8845.88161,274
Feb 28, 202540.3943.2940.1543.1143.11215,978
Feb 27, 202544.0044.3243.3543.4943.49145,469
Feb 26, 202545.0445.4143.3944.0844.08155,945
Feb 25, 202545.8645.9443.6143.7743.77388,098
Feb 24, 202548.8349.0147.8548.2748.2779,569
Feb 21, 202549.9650.7649.6950.2450.2455,040
Feb 20, 202549.5650.1049.4049.7849.7850,172
Feb 19, 202548.9049.5248.8849.3649.3651,821
Feb 18, 202548.6949.4448.4748.4748.4768,620
Feb 17, 202548.9449.4748.6448.6948.6965,119
Feb 14, 202549.5349.6249.0049.2149.2155,011
Feb 13, 202549.2749.4648.8248.9248.9239,549
Feb 12, 202549.4849.8548.7049.3449.3457,936
Feb 11, 202550.9750.9749.8149.8649.8644,929
Feb 10, 202550.4750.9050.1750.2350.2369,779
Feb 7, 202549.7551.5449.7450.7250.7258,037
Feb 6, 202550.5551.1649.9349.9349.9354,205
Feb 5, 202550.3150.8549.9550.1650.1669,369
Feb 4, 202550.9751.9050.7151.2851.2869,847
Feb 3, 202549.9351.6049.1051.3451.34169,060
Jan 31, 202553.5754.5453.5053.8653.8647,098
Jan 30, 202553.9654.5053.5854.2254.2278,325
Jan 29, 202552.7452.8152.1552.2852.2852,848
Jan 28, 202552.6653.0952.2252.4252.4264,311
Jan 27, 202550.6052.0049.9950.9950.99138,427
Jan 24, 202553.6354.1053.4453.8753.8771,031
Jan 23, 202552.7654.8051.9354.3654.36105,261
Jan 22, 202554.0054.0553.1453.3153.3150,082
Jan 21, 202552.5154.7052.4254.0854.08127,210
Jan 20, 202555.7856.6153.4054.2154.21205,332
Jan 17, 202552.7454.4852.7454.3854.38157,204
Jan 16, 202551.8051.8550.5951.6851.6891,399
Jan 15, 202550.5151.6750.0651.5051.5081,430
Jan 14, 202549.4750.6849.4649.8449.8492,695
Jan 13, 202548.9848.9846.6648.0748.07145,623
Jan 10, 202549.1049.5048.1248.8248.8271,527
Jan 9, 202548.4249.1547.6148.8548.8589,143
Jan 8, 202549.5149.8149.1449.2349.2381,898
Jan 7, 202552.2652.3850.1350.4650.46104,852
Jan 6, 202551.5152.8050.7252.6052.60121,124
Jan 3, 202550.1251.2250.0051.1051.1068,719
Jan 2, 202549.3450.8649.2750.8650.86106,417
Dec 30, 202448.1248.2547.7947.9447.9456,257
Dec 27, 202448.8350.0048.2048.6048.6097,502
Dec 23, 202448.9749.6647.7647.8147.8167,671
Dec 20, 202450.2450.2447.3650.0050.00232,270
Dec 19, 202452.3052.8851.2151.8351.83128,292
Dec 18, 202453.1053.7252.8053.0153.0189,217
Dec 17, 202454.5255.1753.8454.4254.42117,680
Dec 16, 202453.3854.4652.6554.4054.40147,515
Dec 13, 202451.2451.7450.8851.3551.3563,063
Dec 12, 202451.1752.3151.0151.7651.7695,659
Dec 11, 202449.7251.6349.7151.4051.40116,048
Dec 10, 202449.3249.9948.4648.4648.4675,416
Dec 9, 202450.5150.8549.2549.6249.62111,338
Dec 6, 202449.7750.4949.3750.2650.26126,716
Dec 5, 202452.1352.5651.1751.1751.17228,779
Dec 4, 202449.3149.5048.2648.3348.3359,164
Dec 3, 202448.6849.1047.5948.7548.7568,325
Dec 2, 202448.8849.8648.2449.3049.30115,764
Nov 29, 202448.4050.0648.4049.8849.88102,294
Nov 28, 202448.5648.9148.0848.2748.2756,615
Nov 27, 202447.7048.8247.2048.8248.82103,433
Nov 26, 202447.8748.2446.4748.2448.24207,103
Nov 25, 202450.2250.5948.1449.0049.00215,402
Nov 22, 202450.6351.0449.9450.7350.73279,565
Nov 21, 202449.2850.0948.5849.4349.43291,808
Nov 20, 202447.0548.3047.0447.7547.75131,492
Nov 19, 202446.4847.0546.0746.8446.84116,165
Nov 18, 202446.5546.9245.2546.6546.65136,721
Nov 15, 202444.5645.9544.3045.4045.40140,534
Nov 14, 202446.1246.6844.3444.7444.74173,917
Nov 13, 202444.0747.3744.0046.8046.80302,442
Nov 12, 202444.8145.2042.9243.5043.50404,466
Nov 11, 202440.7942.8140.6442.5042.50254,973
Nov 8, 202437.8738.2437.6738.0038.0096,543
Nov 7, 202437.2537.7736.9737.6537.6582,087
Nov 6, 202436.6037.4236.1937.0937.09254,810
Nov 5, 202433.9634.5533.7434.5034.5079,132
Nov 4, 202433.7733.9933.4733.5533.5577,180
Nov 1, 202434.2335.3133.9934.6534.65102,852
Oct 31, 202435.7135.8434.7034.8034.8098,118
Oct 30, 202435.8135.8935.3535.4635.4666,130
Oct 29, 202435.1136.1035.1136.0036.00120,177
Oct 28, 202433.9934.3433.7634.0834.0890,864
Oct 25, 202433.6234.0033.2833.8333.8336,773
Oct 24, 202433.3433.7033.1033.6133.6194,431
Oct 23, 202433.2133.2832.8132.8532.8535,535
Oct 22, 202433.5033.5733.0033.3533.3573,282
Oct 21, 202433.9633.9833.0633.1633.16113,191
Oct 18, 202433.6633.9033.3833.8833.8863,812
Oct 17, 202433.1533.3432.9433.3033.3054,276
Oct 16, 202432.9733.6632.8633.5133.51127,043
Oct 15, 202432.3033.3631.8532.4832.4866,986
Oct 14, 202431.4632.6031.3832.5032.50106,297
Oct 11, 202429.8130.5229.6830.4030.4035,357
Oct 10, 202430.0030.0629.6529.6829.6840,387
Oct 9, 202430.4930.5130.1730.4730.4721,657
Oct 8, 202430.5030.8730.2530.3130.3134,821
Oct 7, 202431.0931.4930.6331.2031.2041,401
Oct 4, 202429.7930.3029.7030.1330.1340,286
Oct 3, 202429.8829.9229.0929.3829.3844,545
Oct 2, 202429.9130.0629.4030.0630.0644,335
Oct 1, 202430.8630.9529.9630.2730.2744,268
Sep 30, 202431.0131.0930.2930.6930.6968,140
Sep 27, 202431.4631.9431.3531.8531.8555,992
Sep 26, 202430.5431.3630.5431.3531.3553,023
Sep 25, 202430.6730.7330.3230.6630.6634,935
Sep 24, 202430.5930.7730.1930.3730.3738,343
Sep 23, 202430.5530.9930.3730.5530.5570,841
Sep 20, 202430.5930.6030.1230.3530.3555,724
Sep 19, 202429.8030.5829.7230.4130.41135,246
Sep 18, 202429.1829.2128.6028.7128.7120,631
Sep 17, 202428.2729.6028.2329.4629.4682,454
Sep 16, 202428.3828.5127.7627.8727.8734,193
Sep 13, 202428.1128.7027.9028.7028.7020,768
Sep 12, 202428.3028.4027.8928.0528.0540,540
Sep 11, 202427.5427.7627.0727.5027.5058,013
Sep 10, 202427.5727.9127.5527.7527.7550,876
Sep 9, 202426.6527.0926.5426.9026.9034,595
Sep 6, 202427.0027.5126.0326.3026.3064,312
Sep 5, 202427.5627.7227.0627.1127.1141,813
Sep 4, 202427.3227.9627.1827.9227.9242,549
Sep 3, 202428.6428.8027.9828.0928.0946,523
Sep 2, 202428.1028.5327.8328.4328.4334,094
Aug 30, 202428.7229.0428.1428.2828.2840,070
Aug 29, 202428.7829.6128.7129.6129.6135,930
Aug 28, 202428.5329.0728.1828.3328.3363,745
Aug 27, 202430.2030.2829.6029.6029.6028,130
Aug 26, 202430.5030.7830.2930.4530.4562,190
Aug 23, 202429.4930.0029.2329.6129.6136,009
Aug 22, 202429.2529.6029.1829.2029.2052,392
Aug 21, 202428.8229.0628.4528.7328.7336,982
Aug 20, 202429.4729.5628.3528.5028.5061,635
Aug 19, 202428.4828.6528.1228.4428.4458,826
Aug 16, 202428.7528.7528.1228.2228.2238,634
Aug 15, 202428.3529.2128.1029.1129.1124,290
Aug 14, 202429.6930.5028.6328.7928.7939,620
Aug 13, 202429.1729.3028.7529.1629.1641,828
Aug 12, 202429.1129.7428.3729.2129.2148,150
Aug 9, 202430.0030.1129.2629.6329.6373,600
Aug 8, 202428.1029.1427.9729.1429.1487,026
Aug 7, 202428.0028.4427.4027.4827.4870,131
Aug 6, 202427.4227.8126.7727.6327.63140,404
Aug 5, 202425.9426.7824.2226.7626.76426,810
Aug 2, 202431.9932.2930.7231.0031.0044,253
Aug 1, 202432.2232.2831.2931.3331.3352,529
Jul 31, 202433.1133.1132.6832.9932.9955,779
Jul 30, 202433.2333.2532.5832.8732.8745,123
Jul 29, 202434.3934.7733.5733.6333.6384,084
Jul 26, 202433.1533.6133.0833.4033.40100,955
Jul 25, 202431.9132.1131.4032.0632.0656,817
Jul 24, 202432.6633.1632.4232.8432.8425,314
Jul 23, 202432.9933.3132.6432.8732.8748,692
Jul 22, 202433.1833.5732.8833.0133.0155,991
Jul 19, 202431.5232.5131.3232.2432.2437,722
Jul 18, 202431.8432.0531.2831.3731.3741,427
Jul 17, 202432.1032.3631.7032.0432.0451,394
Jul 16, 202431.1931.9330.7931.8431.8469,492
Jul 15, 202431.0031.1630.6931.0831.08115,062
Jul 12, 202428.3728.7228.0628.6328.6341,367
Jul 11, 202428.8529.5028.4428.4928.4964,035
Jul 10, 202429.3129.4028.5228.7328.7380,681
Jul 9, 202428.6428.8528.2828.4428.44178,712
Jul 8, 202427.6828.8027.3027.9427.9488,235
Jul 5, 202426.9228.2226.6128.2228.22265,369
Jul 4, 202429.3029.3028.2628.5828.58127,098
Jul 3, 202430.5030.5029.7630.0030.0058,357
Jul 2, 202431.5031.5230.9531.1731.1742,553
Jul 1, 202431.6831.6831.2431.4731.4738,193
Jun 28, 202430.9831.0230.4630.5330.5331,763
Jun 27, 202430.7231.2930.4931.2931.2931,199
Jun 26, 202430.9531.1430.7630.8630.8632,976
Jun 25, 202430.6431.2130.3731.0331.0381,126
Jun 24, 202431.2931.6030.4030.6530.65148,119
Jun 21, 202432.4532.5531.8632.0432.0492,864
Jun 20, 202432.9133.3532.4232.8332.8371,842
Jun 19, 202432.7833.1132.4032.4532.4540,684
Jun 18, 202432.8432.9932.1832.3032.3084,205
Jun 17, 202433.2333.3032.6732.8132.8173,635
Jun 14, 202433.5433.9033.5033.6433.6453,146
Jun 13, 202433.6033.9733.4033.4033.4082,953
Jun 12, 202433.7034.7133.6534.5934.5978,250
Jun 11, 202433.8533.8633.3833.4833.48111,398
Jun 10, 202434.7635.0234.6134.9734.9754,820
Jun 7, 202435.1635.6535.0935.3635.3664,631
Jun 6, 202435.0835.4135.0535.3435.3456,008
Jun 5, 202435.1835.4634.8435.4535.45132,782
Jun 4, 202434.0834.6833.9534.6034.60106,593
Jun 3, 202434.2834.8433.9534.3034.3060,344
May 31, 202433.9834.1733.2633.3833.3839,937
May 30, 202433.7934.1433.4033.9633.9632,545
May 29, 202433.9633.9633.4733.5633.5627,479
May 28, 202433.6134.0133.4433.6533.6550,386
May 27, 202433.9034.8033.8234.8034.8069,773
May 24, 202433.3833.9333.1333.9333.9363,051
May 23, 202434.5034.7332.7933.8133.8180,153
May 22, 202434.6534.8934.4434.8034.8098,295
May 21, 202435.1435.5034.7634.7834.78144,225
May 20, 202432.8933.4532.8833.3433.3439,312
May 17, 202432.7233.4032.6733.3633.3651,648
May 16, 202432.6233.0032.4232.5832.5850,068
May 15, 202430.7732.2330.7532.1032.1097,926
May 14, 202430.9630.9630.4030.7230.7242,861
May 13, 202430.7531.5730.7131.3731.3781,706
May 10, 202431.6231.6730.3530.5930.5972,938
May 9, 202430.8931.1030.4030.9530.9547,500
May 8, 202431.3631.4530.9231.1131.1162,803
May 7, 202431.8232.2131.5031.8231.8255,552
May 6, 202432.1332.7331.4031.6531.6584,160
May 3, 202429.8431.0329.5130.7330.73131,285
May 2, 202428.9229.9228.8329.9229.92193,418
Apr 30, 202431.8331.8930.4030.6630.6683,948
Apr 29, 202431.2531.6231.1031.5631.5696,106
Apr 26, 202432.2932.6031.9731.9731.9794,099
Apr 25, 202432.3232.3631.6432.0032.0061,501
Apr 24, 202433.6433.7232.6232.7132.7142,397
Apr 23, 202433.6033.7833.2533.5433.5481,943
Apr 22, 202433.5433.6833.2633.3933.39125,060
Apr 19, 202432.8033.1032.3032.6532.6591,597
Apr 18, 202430.8232.4030.7132.2232.22103,775
Apr 17, 202432.3032.3430.5330.5330.53129,011