Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,312.05 +420.25 (+0.69%) CMC Crypto 200
1,268.27 -44.36 (-3.38%)
VanEck Crypto& Blockchain Innovators ETF A USD Acc (DAVV.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.15 | 6.20 | 5.89 | 5.93 | 5.93 | 86,369 |
| 09 May 2024 | 5.98 | 6.15 | 5.88 | 6.11 | 6.11 | 44,713 |
| 08 May 2024 | 6.00 | 6.00 | 5.80 | 5.97 | 5.97 | 85,091 |
| 07 May 2024 | 6.25 | 6.35 | 6.09 | 6.16 | 6.16 | 124,245 |
| 06 May 2024 | 6.18 | 6.31 | 6.03 | 6.26 | 6.26 | 124,016 |
| 03 May 2024 | 5.93 | 6.14 | 5.82 | 6.03 | 6.03 | 112,874 |
| 02 May 2024 | 5.81 | 5.87 | 5.65 | 5.87 | 5.87 | 155,194 |
| 30 Apr 2024 | 6.22 | 6.22 | 5.84 | 5.87 | 5.87 | 158,553 |
| 29 Apr 2024 | 6.38 | 6.38 | 6.17 | 6.33 | 6.33 | 92,961 |
| 26 Apr 2024 | 6.38 | 6.50 | 6.30 | 6.36 | 6.36 | 83,524 |
| 25 Apr 2024 | 6.42 | 6.42 | 6.06 | 6.20 | 6.20 | 132,211 |
| 24 Apr 2024 | 6.65 | 6.71 | 6.41 | 6.47 | 6.47 | 229,646 |
| 23 Apr 2024 | 6.40 | 6.66 | 6.30 | 6.60 | 6.60 | 157,208 |
| 22 Apr 2024 | 6.00 | 6.14 | 5.91 | 6.00 | 6.00 | 153,332 |
| 19 Apr 2024 | 5.75 | 5.85 | 5.68 | 5.82 | 5.82 | 122,587 |
| 18 Apr 2024 | 5.53 | 5.86 | 5.49 | 5.85 | 5.85 | 97,565 |
| 17 Apr 2024 | 5.62 | 5.68 | 5.45 | 5.49 | 5.49 | 81,901 |
| 16 Apr 2024 | 5.69 | 5.72 | 5.45 | 5.51 | 5.51 | 137,125 |
| 15 Apr 2024 | 6.06 | 6.12 | 5.86 | 5.94 | 5.94 | 222,367 |
| 12 Apr 2024 | 6.43 | 6.46 | 6.22 | 6.27 | 6.27 | 60,324 |
| 11 Apr 2024 | 6.41 | 6.46 | 6.22 | 6.25 | 6.25 | 44,132 |
| 10 Apr 2024 | 6.32 | 6.40 | 6.11 | 6.32 | 6.32 | 79,528 |
| 09 Apr 2024 | 6.46 | 6.50 | 6.21 | 6.27 | 6.27 | 163,201 |
| 08 Apr 2024 | 6.56 | 6.86 | 6.40 | 6.58 | 6.58 | 250,762 |
| 05 Apr 2024 | 6.55 | 6.61 | 6.38 | 6.51 | 6.51 | 106,986 |
| 04 Apr 2024 | 6.67 | 6.91 | 6.61 | 6.75 | 6.75 | 110,534 |
| 03 Apr 2024 | 6.73 | 6.82 | 6.59 | 6.74 | 6.74 | 180,981 |
| 02 Apr 2024 | 7.04 | 7.04 | 6.55 | 6.73 | 6.73 | 220,606 |
| 28 Mar 2024 | 7.41 | 7.77 | 7.40 | 7.59 | 7.59 | 166,143 |
| 27 Mar 2024 | 7.38 | 7.46 | 7.10 | 7.26 | 7.26 | 77,245 |
| 26 Mar 2024 | 7.41 | 7.49 | 7.17 | 7.40 | 7.40 | 150,224 |
| 25 Mar 2024 | 7.07 | 7.41 | 7.00 | 7.27 | 7.27 | 133,496 |
| 22 Mar 2024 | 7.21 | 7.25 | 6.80 | 6.93 | 6.93 | 147,028 |
| 21 Mar 2024 | 7.20 | 7.35 | 7.03 | 7.25 | 7.25 | 368,072 |
| 20 Mar 2024 | 6.26 | 6.76 | 6.18 | 6.59 | 6.59 | 271,355 |
| 19 Mar 2024 | 6.23 | 6.29 | 5.91 | 6.29 | 6.29 | 186,561 |
| 18 Mar 2024 | 6.51 | 6.61 | 6.33 | 6.58 | 6.58 | 207,747 |
| 15 Mar 2024 | 6.17 | 6.44 | 5.98 | 6.33 | 6.33 | 193,979 |
| 14 Mar 2024 | 6.75 | 6.77 | 6.15 | 6.20 | 6.20 | 235,257 |
| 13 Mar 2024 | 6.55 | 6.74 | 6.44 | 6.59 | 6.59 | 153,198 |
| 12 Mar 2024 | 6.43 | 6.48 | 6.15 | 6.29 | 6.29 | 237,229 |
| 11 Mar 2024 | 6.92 | 7.00 | 6.54 | 6.65 | 6.65 | 290,365 |
| 08 Mar 2024 | 6.30 | 6.90 | 6.28 | 6.54 | 6.54 | 213,094 |
| 07 Mar 2024 | 6.30 | 6.40 | 6.12 | 6.26 | 6.26 | 173,433 |
| 06 Mar 2024 | 6.37 | 6.42 | 6.00 | 6.36 | 6.36 | 271,408 |
| 05 Mar 2024 | 6.34 | 6.60 | 6.00 | 6.12 | 6.12 | 273,313 |
| 04 Mar 2024 | 6.74 | 6.98 | 6.57 | 6.64 | 6.64 | 305,558 |
| 01 Mar 2024 | 6.36 | 6.46 | 6.14 | 6.34 | 6.34 | 142,386 |
| 29 Feb 2024 | 6.93 | 6.99 | 6.20 | 6.28 | 6.28 | 294,077 |
| 28 Feb 2024 | 7.10 | 7.34 | 6.94 | 7.07 | 7.07 | 375,179 |
| 27 Feb 2024 | 7.04 | 7.38 | 6.72 | 6.85 | 6.85 | 403,745 |
| 26 Feb 2024 | 5.96 | 6.74 | 5.93 | 6.58 | 6.58 | 148,817 |
| 23 Feb 2024 | 6.11 | 6.11 | 5.82 | 5.87 | 5.87 | 175,658 |
| 22 Feb 2024 | 6.19 | 6.27 | 6.00 | 6.22 | 6.22 | 156,039 |
| 21 Feb 2024 | 6.27 | 6.30 | 5.97 | 6.05 | 6.05 | 112,467 |
| 20 Feb 2024 | 6.57 | 6.76 | 6.18 | 6.24 | 6.24 | 178,724 |
| 19 Feb 2024 | 6.68 | 6.71 | 6.62 | 6.66 | 6.66 | 100,864 |
| 16 Feb 2024 | 6.83 | 6.90 | 6.47 | 6.81 | 6.81 | 315,739 |
| 15 Feb 2024 | 7.09 | 7.22 | 6.57 | 6.76 | 6.76 | 348,632 |
| 14 Feb 2024 | 6.15 | 6.87 | 6.12 | 6.62 | 6.62 | 412,569 |
| 13 Feb 2024 | 6.39 | 6.48 | 5.80 | 6.11 | 6.11 | 367,297 |
| 12 Feb 2024 | 5.88 | 6.45 | 5.80 | 6.31 | 6.31 | 334,675 |
| 09 Feb 2024 | 5.51 | 5.90 | 5.49 | 5.70 | 5.70 | 274,642 |
| 08 Feb 2024 | 4.90 | 5.28 | 4.89 | 5.25 | 5.25 | 214,252 |
| 07 Feb 2024 | 4.72 | 4.79 | 4.59 | 4.66 | 4.66 | 82,862 |
| 06 Feb 2024 | 4.62 | 4.74 | 4.56 | 4.73 | 4.73 | 110,921 |
| 05 Feb 2024 | 4.86 | 4.91 | 4.59 | 4.63 | 4.63 | 122,892 |
| 02 Feb 2024 | 4.97 | 4.99 | 4.87 | 4.90 | 4.90 | 69,120 |
| 01 Feb 2024 | 4.95 | 5.05 | 4.78 | 4.80 | 4.80 | 102,426 |
| 31 Jan 2024 | 5.11 | 5.17 | 4.95 | 5.07 | 5.07 | 89,740 |
| 30 Jan 2024 | 5.28 | 5.40 | 5.07 | 5.12 | 5.12 | 188,658 |
| 29 Jan 2024 | 5.01 | 5.37 | 4.96 | 5.34 | 5.34 | 106,915 |
| 26 Jan 2024 | 4.59 | 4.96 | 4.59 | 4.94 | 4.94 | 180,229 |
| 25 Jan 2024 | 4.48 | 4.56 | 4.42 | 4.51 | 4.51 | 54,078 |
| 24 Jan 2024 | 4.61 | 4.74 | 4.55 | 4.59 | 4.59 | 105,864 |
| 23 Jan 2024 | 4.64 | 4.64 | 4.49 | 4.54 | 4.54 | 78,774 |
| 22 Jan 2024 | 4.58 | 4.78 | 4.50 | 4.69 | 4.69 | 150,336 |
| 19 Jan 2024 | 4.68 | 4.69 | 4.35 | 4.35 | 4.35 | 143,715 |
| 18 Jan 2024 | 4.90 | 5.07 | 4.84 | 4.88 | 4.88 | 133,792 |
| 17 Jan 2024 | 4.94 | 5.03 | 4.85 | 4.90 | 4.90 | 129,299 |
| 16 Jan 2024 | 5.13 | 5.28 | 4.92 | 5.12 | 5.12 | 184,556 |
| 15 Jan 2024 | 5.20 | 5.20 | 5.05 | 5.11 | 5.11 | 143,508 |
| 12 Jan 2024 | 5.70 | 5.76 | 5.22 | 5.35 | 5.35 | 328,020 |
| 11 Jan 2024 | 6.53 | 6.78 | 5.69 | 5.69 | 5.69 | 421,109 |
| 10 Jan 2024 | 6.12 | 6.20 | 5.90 | 6.13 | 6.13 | 179,981 |
| 09 Jan 2024 | 6.32 | 6.40 | 6.18 | 6.24 | 6.24 | 154,198 |
| 08 Jan 2024 | 5.97 | 6.19 | 5.76 | 6.00 | 6.00 | 114,781 |
| 05 Jan 2024 | 6.27 | 6.33 | 5.91 | 5.93 | 5.93 | 124,401 |
| 04 Jan 2024 | 6.13 | 6.42 | 6.00 | 6.30 | 6.30 | 142,337 |
| 03 Jan 2024 | 6.33 | 6.42 | 5.70 | 6.24 | 6.24 | 438,196 |
| 02 Jan 2024 | 6.97 | 7.32 | 6.43 | 6.53 | 6.53 | 565,509 |
| 29 Dec 2023 | 7.35 | 7.52 | 7.29 | 7.49 | 7.49 | 113,456 |
| 28 Dec 2023 | 7.80 | 7.95 | 7.15 | 7.18 | 7.18 | 372,636 |
| 27 Dec 2023 | 6.99 | 7.60 | 6.95 | 7.60 | 7.60 | 237,335 |
| 22 Dec 2023 | 6.41 | 6.78 | 6.39 | 6.69 | 6.69 | 135,051 |
| 21 Dec 2023 | 6.14 | 6.33 | 6.10 | 6.29 | 6.29 | 124,682 |
| 20 Dec 2023 | 5.99 | 6.44 | 5.98 | 6.32 | 6.32 | 121,428 |
| 19 Dec 2023 | 5.92 | 6.11 | 5.91 | 6.07 | 6.07 | 152,770 |
| 18 Dec 2023 | 5.48 | 5.82 | 5.30 | 5.61 | 5.61 | 127,102 |
| 15 Dec 2023 | 5.50 | 5.61 | 5.38 | 5.54 | 5.54 | 150,268 |
| *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.