Singapore markets open in 1 hour 27 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,052.64 -2,341.28 (-3.53%) CMC Crypto 200
1,386.55 -37.55 (-2.64%)
Invesco CoinShares Global Blockchain UCITS ETF (BCHN.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 88.03 | 88.25 | 85.90 | 86.30 | 86.30 | 1,932 |
| 23 Apr 2024 | 85.52 | 87.10 | 84.71 | 86.88 | 86.88 | 2,690 |
| 22 Apr 2024 | 83.01 | 83.80 | 81.84 | 83.43 | 83.43 | 3,359 |
| 19 Apr 2024 | 81.16 | 82.01 | 80.21 | 81.21 | 81.21 | 4,077 |
| 18 Apr 2024 | 79.63 | 82.29 | 79.41 | 82.23 | 82.23 | 2,565 |
| 17 Apr 2024 | 81.40 | 81.40 | 78.00 | 78.00 | 78.00 | 3,315 |
| 16 Apr 2024 | 81.72 | 81.81 | 79.59 | 80.15 | 80.15 | 4,029 |
| 15 Apr 2024 | 85.18 | 85.44 | 83.90 | 85.44 | 85.44 | 20,580 |
| 12 Apr 2024 | 88.27 | 88.35 | 86.19 | 86.90 | 86.90 | 2,012 |
| 11 Apr 2024 | 87.17 | 87.66 | 85.01 | 85.01 | 85.01 | 1,535 |
| 10 Apr 2024 | 86.13 | 86.63 | 84.04 | 86.35 | 86.35 | 2,770 |
| 09 Apr 2024 | 87.05 | 87.12 | 84.77 | 85.47 | 85.47 | 4,201 |
| 08 Apr 2024 | 87.95 | 89.83 | 87.04 | 87.54 | 87.54 | 2,957 |
| 05 Apr 2024 | 87.44 | 88.72 | 86.73 | 86.92 | 86.92 | 10,448 |
| 04 Apr 2024 | 89.52 | 91.30 | 89.20 | 91.13 | 91.13 | 2,302 |
| 03 Apr 2024 | 89.20 | 90.25 | 88.66 | 89.36 | 89.36 | 5,177 |
| 02 Apr 2024 | 91.14 | 91.33 | 87.98 | 88.87 | 88.87 | 8,984 |
| 28 Mar 2024 | 97.02 | 98.05 | 95.00 | 95.00 | 95.00 | 8,087 |
| 27 Mar 2024 | 96.19 | 98.00 | 94.60 | 95.99 | 95.99 | 6,372 |
| 26 Mar 2024 | 97.16 | 97.94 | 95.01 | 97.30 | 97.30 | 8,963 |
| 25 Mar 2024 | 93.07 | 96.00 | 91.57 | 95.56 | 95.56 | 11,778 |
| 22 Mar 2024 | 93.98 | 94.00 | 90.58 | 91.98 | 91.98 | 5,466 |
| 21 Mar 2024 | 92.65 | 94.70 | 91.71 | 94.17 | 94.17 | 21,557 |
| 20 Mar 2024 | 85.11 | 88.90 | 85.11 | 87.91 | 87.91 | 7,865 |
| 19 Mar 2024 | 85.50 | 86.00 | 82.90 | 86.00 | 86.00 | 9,747 |
| 18 Mar 2024 | 88.92 | 89.96 | 87.15 | 89.00 | 89.00 | 3,182 |
| 15 Mar 2024 | 85.69 | 88.08 | 84.61 | 87.76 | 87.76 | 4,625 |
| 14 Mar 2024 | 90.43 | 90.80 | 85.95 | 86.34 | 86.34 | 4,983 |
| 13 Mar 2024 | 88.88 | 90.75 | 87.91 | 90.06 | 90.06 | 6,095 |
| 12 Mar 2024 | 89.00 | 89.00 | 85.86 | 87.10 | 87.10 | 10,142 |
| 11 Mar 2024 | 91.52 | 92.70 | 89.25 | 89.25 | 89.25 | 13,647 |
| 08 Mar 2024 | 87.28 | 92.51 | 87.28 | 88.25 | 88.25 | 14,453 |
| 07 Mar 2024 | 86.52 | 87.99 | 85.75 | 86.83 | 86.83 | 13,290 |
| 06 Mar 2024 | 86.34 | 87.00 | 84.64 | 86.48 | 86.48 | 4,685 |
| 05 Mar 2024 | 86.81 | 88.56 | 83.25 | 84.01 | 84.01 | 6,093 |
| 04 Mar 2024 | 88.74 | 90.50 | 88.18 | 88.14 | 88.14 | 9,207 |
| 01 Mar 2024 | 85.36 | 86.38 | 84.10 | 85.95 | 85.95 | 6,731 |
| 29 Feb 2024 | 88.80 | 89.23 | 83.65 | 84.10 | 84.10 | 7,416 |
| 28 Feb 2024 | 90.11 | 91.78 | 88.67 | 89.25 | 89.25 | 7,295 |
| 27 Feb 2024 | 89.21 | 92.00 | 87.41 | 88.68 | 88.68 | 27,366 |
| 26 Feb 2024 | 81.15 | 86.90 | 81.05 | 86.09 | 86.09 | 6,150 |
| 23 Feb 2024 | 82.04 | 82.82 | 80.54 | 80.93 | 80.93 | 3,282 |
| 22 Feb 2024 | 82.50 | 83.52 | 81.26 | 83.19 | 83.19 | 2,799 |
| 21 Feb 2024 | 82.55 | 83.19 | 80.80 | 81.71 | 81.71 | 4,268 |
| 20 Feb 2024 | 85.34 | 86.65 | 82.42 | 83.63 | 83.63 | 9,307 |
| 19 Feb 2024 | 86.05 | 86.65 | 85.48 | 86.65 | 86.65 | 3,711 |
| 16 Feb 2024 | 86.86 | 87.26 | 85.36 | 86.65 | 86.65 | 3,751 |
| 15 Feb 2024 | 87.28 | 88.41 | 84.54 | 85.70 | 85.70 | 11,819 |
| 14 Feb 2024 | 81.73 | 86.02 | 81.26 | 85.50 | 85.50 | 10,848 |
| 13 Feb 2024 | 82.60 | 83.33 | 79.00 | 80.50 | 80.50 | 10,663 |
| 12 Feb 2024 | 79.06 | 83.50 | 79.01 | 82.51 | 82.51 | 13,305 |
| 09 Feb 2024 | 75.84 | 78.20 | 75.80 | 77.29 | 77.29 | 13,066 |
| 08 Feb 2024 | 71.14 | 73.82 | 71.12 | 73.79 | 73.79 | 4,232 |
| 07 Feb 2024 | 70.04 | 70.64 | 69.60 | 70.64 | 70.64 | 1,757 |
| 06 Feb 2024 | 69.62 | 70.35 | 69.00 | 70.35 | 70.35 | 3,812 |
| 05 Feb 2024 | 70.97 | 71.36 | 69.30 | 69.52 | 69.52 | 23,543 |
| 02 Feb 2024 | 71.29 | 71.50 | 70.54 | 71.16 | 71.16 | 2,999 |
| 01 Feb 2024 | 70.15 | 70.55 | 68.33 | 68.33 | 68.33 | 4,436 |
| 31 Jan 2024 | 70.97 | 71.23 | 70.00 | 71.10 | 71.10 | 2,820 |
| 30 Jan 2024 | 72.27 | 72.58 | 71.16 | 71.54 | 71.54 | 3,658 |
| 29 Jan 2024 | 70.68 | 72.85 | 70.66 | 72.85 | 72.85 | 6,510 |
| 26 Jan 2024 | 68.84 | 71.34 | 68.59 | 71.34 | 71.34 | 1,701 |
| 25 Jan 2024 | 68.23 | 69.28 | 68.05 | 69.28 | 69.28 | 5,013 |
| 24 Jan 2024 | 68.74 | 69.59 | 68.16 | 68.16 | 68.16 | 1,397 |
| 23 Jan 2024 | 68.15 | 68.50 | 67.17 | 68.36 | 68.36 | 3,518 |
| 22 Jan 2024 | 68.46 | 69.74 | 67.54 | 68.40 | 68.40 | 3,620 |
| 19 Jan 2024 | 68.14 | 68.51 | 67.01 | 67.01 | 67.01 | 5,269 |
| 18 Jan 2024 | 68.91 | 69.50 | 68.44 | 68.88 | 68.88 | 4,513 |
| 17 Jan 2024 | 69.73 | 69.73 | 67.97 | 68.51 | 68.51 | 3,434 |
| 16 Jan 2024 | 69.37 | 70.57 | 68.77 | 70.11 | 70.11 | 18,522 |
| 15 Jan 2024 | 69.50 | 70.29 | 69.28 | 70.29 | 70.29 | 21,647 |
| 12 Jan 2024 | 71.96 | 72.42 | 70.30 | 70.40 | 70.40 | 6,768 |
| 11 Jan 2024 | 76.84 | 78.00 | 72.50 | 73.42 | 73.42 | 10,844 |
| 10 Jan 2024 | 74.82 | 75.25 | 73.86 | 75.17 | 75.17 | 4,025 |
| 09 Jan 2024 | 75.92 | 76.40 | 75.03 | 75.03 | 75.03 | 7,213 |
| 08 Jan 2024 | 74.53 | 75.31 | 73.08 | 74.39 | 74.39 | 6,534 |
| 05 Jan 2024 | 75.99 | 76.00 | 74.29 | 75.44 | 75.44 | 6,009 |
| 04 Jan 2024 | 75.73 | 76.45 | 74.61 | 76.34 | 76.34 | 2,485 |
| 03 Jan 2024 | 76.87 | 77.12 | 73.50 | 75.46 | 75.46 | 21,274 |
| 02 Jan 2024 | 79.67 | 81.88 | 77.49 | 78.40 | 78.40 | 8,357 |
| 29 Dec 2023 | 81.51 | 82.22 | 76.94 | 78.49 | 78.49 | 5,147 |
| 28 Dec 2023 | 81.00 | 83.00 | 80.25 | 80.42 | 80.42 | 8,393 |
| 27 Dec 2023 | 78.00 | 80.89 | 77.86 | 80.50 | 80.50 | 9,123 |
| 22 Dec 2023 | 75.87 | 77.89 | 75.87 | 77.85 | 77.85 | 10,713 |
| 21 Dec 2023 | 75.90 | 75.90 | 74.50 | 75.68 | 75.68 | 5,457 |
| 20 Dec 2023 | 74.73 | 76.50 | 74.65 | 75.98 | 75.98 | 3,666 |
| 19 Dec 2023 | 73.60 | 75.78 | 73.60 | 75.78 | 75.78 | 6,714 |
| 18 Dec 2023 | 73.00 | 74.50 | 72.49 | 73.60 | 73.60 | 3,809 |
| 15 Dec 2023 | 74.43 | 74.92 | 73.59 | 74.10 | 74.10 | 8,144 |
| 14 Dec 2023 | 74.25 | 74.60 | 73.35 | 74.00 | 74.00 | 9,805 |
| 13 Dec 2023 | 70.24 | 71.59 | 70.05 | 71.41 | 71.41 | 6,771 |
| 12 Dec 2023 | 70.75 | 71.65 | 70.44 | 70.59 | 70.59 | 3,344 |
| 11 Dec 2023 | 73.02 | 73.02 | 70.50 | 70.95 | 70.95 | 3,489 |
| 08 Dec 2023 | 71.09 | 73.77 | 71.07 | 73.41 | 73.41 | 4,967 |
| 07 Dec 2023 | 70.96 | 71.36 | 69.43 | 71.10 | 71.10 | 8,334 |
| 06 Dec 2023 | 71.60 | 71.81 | 71.00 | 71.00 | 71.00 | 7,794 |
| 05 Dec 2023 | 69.51 | 71.49 | 69.00 | 71.49 | 71.49 | 4,281 |
| 04 Dec 2023 | 68.81 | 71.55 | 68.43 | 69.02 | 69.02 | 21,002 |
| 01 Dec 2023 | 64.23 | 67.08 | 64.08 | 67.08 | 67.08 | 8,641 |
| 30 Nov 2023 | 64.99 | 65.27 | 64.09 | 64.46 | 64.46 | 2,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.