CoinShares Bitcoin Mining UCITS ETF USD Acc (IE0008EKJPN4)
15.68
-0.15
(-0.95%)
USD |
GER |
Oct 09, 16:00
IE0008EKJPN4 Price : 15.68 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 16.04 | 16.05 | 15.67 | 15.68 | 2107.00 |
| Oct 08, 2026 | 16.79 | 16.79 | 15.83 | 15.83 | 26.00 |
| Oct 07, 2026 | 17.55 | 17.55 | 16.73 | 16.76 | 903.00 |
| Oct 06, 2026 | 17.73 | 17.84 | 17.73 | 17.77 | 748.00 |
| Oct 05, 2026 | 18.36 | 18.42 | 17.44 | 17.44 | 207.00 |
| Oct 02, 2026 | 17.93 | 18.26 | 17.87 | 18.14 | 10777.00 |
| Oct 01, 2026 | 18.07 | 18.07 | 17.18 | 17.18 | 5007.00 |
| Sep 30, 2026 | 18.39 | 18.39 | 17.84 | 17.84 | 2.000 |
| Sep 29, 2026 | 18.47 | 18.84 | 18.47 | 18.56 | 305.00 |
| Sep 28, 2026 | 18.96 | 19.02 | 18.48 | 18.48 | 13530.00 |
| Sep 25, 2026 | 19.93 | 20.14 | 19.07 | 19.07 | 12.00 |
| Sep 24, 2026 | 19.97 | 19.97 | 19.65 | 19.67 | 1020.00 |
| Sep 23, 2026 | 20.96 | 20.96 | 20.66 | 20.66 | 3.000 |
| Sep 22, 2026 | 20.29 | 20.88 | 20.23 | 20.88 | 1645.00 |
| Sep 21, 2026 | 20.30 | 20.79 | 20.30 | 20.76 | 123.00 |
| Sep 18, 2026 | 18.42 | 19.20 | 18.42 | 19.20 | 0.000 |
| Sep 17, 2026 | 17.87 | 18.39 | 17.87 | 18.13 | 761.00 |
| Sep 16, 2026 | 17.09 | 17.68 | 17.09 | 17.68 | 500.00 |
| Sep 15, 2026 | 17.63 | 17.79 | 17.18 | 17.27 | 1998.00 |
| Sep 14, 2026 | 17.90 | 18.00 | 17.56 | 18.00 | 11973.00 |
| Sep 11, 2026 | 17.81 | 18.69 | 17.81 | 18.69 | 4661.00 |
| Sep 10, 2026 | 18.43 | 18.43 | 18.05 | 18.05 | 5630.00 |
| Sep 09, 2026 | 19.02 | 19.02 | 18.44 | 18.44 | 421.00 |
| Sep 08, 2026 | 18.08 | 18.97 | 18.08 | 18.97 | 4532.00 |
| Sep 07, 2026 | 18.27 | 18.27 | 18.03 | 18.03 | 19899.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median