VanEck Crypto and Blckchn Innvtrs UCITS ETF USD A (IE00BMDKNW35)
11.24
-0.31
(-2.68%)
USD |
GER |
Sep 02, 16:00
IE00BMDKNW35 Price : 11.24 for Sept. 2, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 11.25 | 11.34 | 11.00 | 11.24 | 74801.00 |
| Sep 01, 2026 | 11.87 | 11.87 | 11.29 | 11.55 | 81758.00 |
| Aug 31, 2026 | 11.58 | 11.62 | 11.36 | 11.51 | 123728.0 |
| Aug 28, 2026 | 12.29 | 12.30 | 11.83 | 11.91 | 64304.00 |
| Aug 27, 2026 | 11.94 | 12.51 | 11.94 | 12.46 | 153325.0 |
| Aug 26, 2026 | 12.12 | 12.14 | 11.76 | 11.86 | 106086.0 |
| Aug 25, 2026 | 11.93 | 12.12 | 11.58 | 12.12 | 145159.0 |
| Aug 24, 2026 | 11.64 | 12.03 | 11.59 | 11.96 | 138975.0 |
| Aug 21, 2026 | 11.80 | 12.24 | 11.60 | 11.68 | 244592.0 |
| Aug 20, 2026 | 11.23 | 11.52 | 11.17 | 11.33 | 211169.0 |
| Aug 19, 2026 | 10.47 | 10.97 | 10.36 | 10.97 | 116519.0 |
| Aug 18, 2026 | 10.92 | 10.95 | 10.61 | 10.66 | 48945.00 |
| Aug 17, 2026 | 10.84 | 10.93 | 10.76 | 10.92 | 57786.00 |
| Aug 14, 2026 | 10.83 | 10.84 | 10.56 | 10.56 | 52913.00 |
| Aug 13, 2026 | 10.82 | 11.13 | 10.79 | 10.86 | 44723.00 |
| Aug 12, 2026 | 10.70 | 11.05 | 10.66 | 10.76 | 88517.00 |
| Aug 11, 2026 | 10.54 | 10.83 | 10.54 | 10.64 | 73700.00 |
| Aug 10, 2026 | 10.84 | 10.94 | 10.46 | 10.47 | 82070.00 |
| Aug 07, 2026 | 10.68 | 11.04 | 10.55 | 10.80 | 99990.00 |
| Aug 06, 2026 | 10.97 | 11.04 | 10.63 | 10.90 | 69492.00 |
| Aug 05, 2026 | 11.24 | 11.34 | 10.95 | 11.03 | 60128.00 |
| Aug 04, 2026 | 11.22 | 11.38 | 11.02 | 11.32 | 81975.00 |
| Aug 03, 2026 | 10.81 | 11.18 | 10.40 | 11.18 | 111078.0 |
| Jul 31, 2026 | 11.22 | 11.37 | 10.58 | 10.66 | 198500.0 |
| Jul 30, 2026 | 10.18 | 11.09 | 10.11 | 10.98 | 106467.0 |
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