ETC Group Web 3.0 UCITS ETF

ETCWEB3
🏛️ germany →
12.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.31 9.32 9.26 9.30 0.0M
2023-12-28 9.26 9.29 9.21 9.26 0.0M
2023-12-27 9.13 9.26 9.13 9.20 0.0M
2023-12-22 9.12 9.13 9.06 9.13 0.0M
2023-12-21 9.19 9.19 9.12 9.15 0.0M
2023-12-20 9.29 9.46 9.27 9.27 0.0M
2023-12-19 9.31 9.31 9.20 9.20 0.0M
2023-12-18 9.16 9.16 9.11 9.14 0.0M
2023-12-15 9.04 9.18 9.04 9.16 0.0M
2023-12-14 9.11 9.11 8.97 9.04 0.0M
2023-12-13 9.01 9.05 9.00 9.00 0.0M
2023-12-12 8.93 8.98 8.92 8.98 0.0M
2023-12-11 8.87 8.91 8.82 8.91 0.0M
2023-12-08 8.76 8.84 8.76 8.84 0.0M
2023-12-07 8.69 8.76 8.69 8.76 0.0M
2023-12-06 8.77 8.82 8.77 8.79 0.0M
2023-12-05 8.64 8.70 8.60 8.68 0.0M
2023-12-04 8.65 8.72 8.63 8.63 0.0M
2023-12-01 8.53 8.62 8.53 8.62 0.0M
2023-11-30 8.45 8.56 8.45 8.48 0.0M
2023-11-29 8.39 8.43 8.39 8.43 0.0M
2023-11-28 8.37 8.37 8.27 8.34 0.0M
2023-11-27 8.29 8.38 8.29 8.36 0.0M
2023-11-24 8.32 8.36 8.29 8.32 0.0M
2023-11-23 8.29 8.34 8.29 8.30 0.0M
2023-11-22 8.33 8.37 8.31 8.37 0.0M
2023-11-21 8.29 8.30 8.24 8.24 0.0M
2023-11-20 8.22 8.30 8.22 8.30 0.0M
2023-11-17 8.26 8.29 8.21 8.21 0.0M
2023-11-16 8.42 8.42 8.20 8.20 0.0M
2023-11-15 8.36 8.36 8.29 8.35 0.0M
2023-11-14 8.26 8.26 8.16 8.24 0.0M
2023-11-13 8.12 8.17 8.12 8.17 0.0M
2023-11-10 7.99 8.08 7.96 8.08 0.0M
2023-11-09 8.11 8.15 8.08 8.12 0.0M
2023-11-08 8.07 8.16 8.04 8.09 0.0M
2023-11-07 7.85 8.05 7.85 8.03 0.0M
2023-11-06 7.93 7.93 7.85 7.85 0.0M
2023-11-03 7.74 7.84 7.70 7.84 0.0M
2023-11-02 7.58 7.73 7.58 7.69 0.0M
2023-11-01 7.51 7.56 7.49 7.54 0.0M
2023-10-31 7.35 7.47 7.35 7.47 0.0M
2023-10-30 7.36 7.39 7.24 7.36 0.0M
2023-10-27 7.34 7.38 7.33 7.33 0.0M
2023-10-26 7.35 7.42 7.33 7.36 0.0M
2023-10-25 7.66 7.66 7.55 7.55 0.0M
2023-10-24 7.53 7.64 7.53 7.64 0.0M
2023-10-23 7.51 7.51 7.42 7.50 0.0M
2023-10-20 7.58 7.58 7.45 7.45 0.0M
2023-10-19 7.70 7.70 7.62 7.64 0.0M
2023-10-18 7.77 7.78 7.74 7.74 0.0M
2023-10-17 7.72 7.84 7.72 7.84 0.0M
2023-10-16 7.91 7.91 7.71 7.81 0.0M
2023-10-13 7.88 7.88 7.76 7.76 0.0M
2023-10-12 7.92 7.96 7.87 7.95 0.0M
2023-10-11 7.82 7.92 7.82 7.86 0.0M
2023-10-10 7.85 7.90 7.79 7.88 0.0M
2023-10-09 7.71 7.75 7.71 7.71 0.0M
2023-10-06 7.57 7.64 7.55 7.64 0.0M
2023-10-05 7.56 7.61 7.49 7.49 0.0M
2023-10-04 7.53 7.53 7.47 7.50 0.0M
2023-10-03 7.64 7.64 7.52 7.52 0.0M
2023-10-02 7.62 7.70 7.62 7.66 0.0M
2023-09-29 7.58 7.65 7.56 7.61 0.0M
2023-09-28 7.59 7.59 7.44 7.50 0.0M
2023-09-27 7.47 7.49 7.43 7.49 0.0M
2023-09-26 7.43 7.46 7.40 7.42 0.0M
2023-09-25 7.43 7.46 7.38 7.46 0.0M
2023-09-22 7.44 7.49 7.43 7.47 0.0M
2023-09-21 7.52 7.52 7.39 7.39 0.0M
2023-09-20 7.63 7.63 7.59 7.59 0.0M
2023-09-19 7.66 7.68 7.59 7.59 0.0M
2023-09-18 7.69 7.74 7.69 7.69 0.0M
2023-09-15 7.97 7.97 7.74 7.74 0.0M
2023-09-14 7.79 7.88 7.79 7.88 0.0M
2023-09-13 7.79 7.79 7.73 7.78 0.0M
2023-09-12 7.86 7.86 7.82 7.85 0.0M
2023-09-11 7.83 7.86 7.83 7.86 0.0M
2023-09-08 7.80 7.83 7.80 7.83 0.0M
2023-09-07 7.82 7.84 7.80 7.80 0.0M
2023-09-06 7.90 7.91 7.86 7.91 0.0M
2023-09-05 7.85 7.95 7.82 7.94 0.0M
2023-09-04 7.99 7.99 7.87 7.88 0.0M
2023-09-01 7.79 7.90 7.79 7.89 0.0M
2023-08-31 7.78 7.78 7.70 7.77 0.0M
2023-08-30 7.63 7.65 7.60 7.65 0.0M
2023-08-29 7.53 7.66 7.51 7.66 0.0M
2023-08-28 7.46 7.49 7.46 7.47 0.0M
2023-08-25 7.40 7.40 7.36 7.39 0.0M
2023-08-24 7.61 7.64 7.38 7.41 0.0M
2023-08-23 7.43 7.52 7.43 7.52 0.0M
2023-08-22 7.40 7.43 7.40 7.42 0.0M
2023-08-21 7.29 7.36 7.29 7.31 0.0M
2023-08-18 7.30 7.30 7.24 7.26 0.0M
2023-08-17 7.44 7.44 7.37 7.37 0.0M
2023-08-16 7.60 7.60 7.45 7.48 0.0M
2023-08-15 7.58 7.58 7.51 7.55 0.0M
2023-08-14 7.56 7.65 7.56 7.63 0.0M
2023-08-11 7.62 7.62 7.53 7.53 0.0M
2023-08-10 7.65 7.75 7.65 7.67 0.0M
2023-08-09 7.86 7.87 7.62 7.62 0.0M
2023-08-08 7.89 7.89 7.79 7.79 0.0M
2023-08-07 8.03 8.03 7.88 7.88 0.0M
2023-08-04 8.04 8.08 7.93 8.00 0.0M
2023-08-03 8.06 8.10 8.04 8.04 0.0M
2023-08-02 8.39 8.39 8.02 8.02 0.0M
2023-08-01 8.48 8.50 8.35 8.37 0.0M
2023-07-31 8.28 8.39 8.28 8.37 0.0M
2023-07-28 8.15 8.29 8.15 8.28 0.0M
2023-07-27 8.16 8.32 8.16 8.27 0.0M
2023-07-26 8.07 8.09 7.99 8.03 0.0M
2023-07-25 8.14 8.23 8.14 8.19 0.0M
2023-07-24 8.03 8.14 8.03 8.12 0.0M
2023-07-21 8.14 8.18 8.09 8.16 0.0M
2023-07-20 8.26 8.30 8.21 8.21 0.0M
2023-07-19 8.32 8.44 8.22 8.42 0.0M
2023-07-18 8.21 8.25 8.20 8.22 0.0M
2023-07-17 8.22 8.22 8.13 8.20 0.0M
2023-07-14 8.23 8.25 8.14 8.14 0.0M
2023-07-13 8.11 8.22 8.07 8.18 0.0M
2023-07-12 8.03 8.06 8.03 8.03 0.0M
2023-07-11 7.93 7.99 7.83 7.99 0.0M
2023-07-10 7.73 7.80 7.73 7.79 0.0M
2023-07-07 7.77 7.85 7.77 7.82 0.0M
2023-07-06 7.90 7.90 7.75 7.75 0.0M
2023-07-05 7.92 7.97 7.88 7.94 0.0M
2023-07-04 8.01 8.01 7.96 7.96 0.0M
2023-07-03 7.86 7.90 7.86 7.90 0.0M
2023-06-30 7.82 7.93 7.82 7.88 0.0M
2023-06-29 7.82 7.88 7.82 7.82 0.0M
2023-06-28 7.77 7.86 7.77 7.85 0.0M
2023-06-27 7.61 7.68 7.50 7.68 0.0M
2023-06-26 7.64 7.72 7.62 7.66 0.0M
2023-06-23 7.65 7.71 7.62 7.62 0.0M
2023-06-22 7.60 7.64 7.55 7.64 0.0M
2023-06-21 7.81 7.81 7.63 7.63 0.0M
2023-06-20 7.83 7.86 7.78 7.78 0.0M
2023-06-19 7.86 7.90 7.86 7.86 0.0M
2023-06-16 7.89 7.96 7.89 7.93 0.0M
2023-06-15 8.00 8.00 7.79 7.82 0.0M
2023-06-14 7.80 7.87 7.80 7.85 0.0M
2023-06-13 7.71 7.80 7.71 7.80 0.0M
2023-06-12 7.64 7.68 7.62 7.66 0.0M
2023-06-09 7.55 7.67 7.55 7.64 0.0M
2023-06-08 7.49 7.56 7.40 7.54 0.0M
2023-06-07 7.75 7.75 7.59 7.64 0.0M
2023-06-06 7.63 7.73 7.63 7.73 0.0M
2023-06-05 7.59 7.61 7.56 7.61 0.0M
2023-06-02 7.50 7.66 7.50 7.61 0.0M
2023-06-01 7.35 7.49 7.35 7.46 0.0M
2023-05-31 7.40 7.40 7.34 7.36 0.0M
2023-05-30 7.42 7.42 7.40 7.40 0.0M
2023-05-29 7.31 7.39 7.31 7.33 0.0M
2023-05-26 7.17 7.33 7.17 7.33 0.0M
2023-05-25 6.95 7.23 6.95 7.16 0.0M
2023-05-24 7.10 7.10 7.05 7.05 0.0M
2023-05-23 7.15 7.20 7.15 7.20 0.0M
2023-05-22 7.10 7.24 7.10 7.22 0.0M
2023-05-19 7.17 7.18 7.10 7.10 0.0M
2023-05-18 7.14 7.20 7.09 7.20 0.0M
2023-05-17 6.93 7.01 6.92 7.01 0.0M
2023-05-16 6.93 6.93 6.87 6.90 0.0M
2023-05-15 7.00 7.00 6.89 6.91 0.0M
2023-05-12 6.96 6.96 6.89 6.89 0.0M
2023-05-11 6.90 6.92 6.90 6.90 0.0M
2023-05-10 6.77 6.85 6.76 6.84 0.0M
2023-05-09 6.71 6.76 6.71 6.76 0.0M
2023-05-08 6.65 6.74 6.62 6.72 0.0M
2023-05-05 6.54 6.64 6.54 6.61 0.0M
2023-05-04 6.40 6.52 6.40 6.52 0.0M
2023-05-03 6.55 6.67 6.45 6.47 0.0M
2023-05-02 6.62 6.62 6.49 6.49 0.0M
2023-04-28 6.56 6.58 6.56 6.58 0.0M
2023-04-27 6.59 6.65 6.59 6.65 0.0M
2023-04-26 6.78 6.78 6.59 6.61 0.0M
2023-04-25 6.60 6.71 6.60 6.67 0.0M
2023-04-24 6.79 6.79 6.71 6.71 0.0M
2023-04-21 6.82 6.83 6.78 6.83 0.0M
2023-04-20 6.86 6.89 6.86 6.88 0.0M
2023-04-19 6.90 6.92 6.90 6.92 0.0M
2023-04-18 6.89 6.95 6.89 6.94 0.0M
2023-04-17 6.96 6.96 6.87 6.89 0.0M
2023-04-14 6.87 6.92 6.87 6.89 0.0M
2023-04-13 6.73 6.94 6.73 6.90 0.0M
2023-04-12 6.94 6.94 6.85 6.85 0.0M
2023-04-11 6.95 6.96 6.91 6.91 0.0M
2023-04-06 6.89 6.90 6.82 6.90 0.0M
2023-04-05 7.04 7.04 6.89 6.89 0.0M
2023-04-04 7.07 7.12 7.04 7.04 0.0M
2023-04-03 7.12 7.12 7.09 7.09 0.0M
2023-03-31 6.95 7.08 6.95 7.08 0.0M
2023-03-30 6.90 6.97 6.90 6.93 0.0M
2023-03-29 6.90 6.90 6.83 6.87 0.0M
2023-03-28 6.90 6.90 6.79 6.79 0.0M
2023-03-27 6.90 6.96 6.87 6.87 0.0M
2023-03-24 6.90 6.90 6.87 6.87 0.0M
2023-03-23 6.90 6.92 6.81 6.89 0.0M
2023-03-22 6.90 6.96 6.90 6.90 0.0M
2023-03-21 6.82 6.90 6.82 6.90 0.0M
2023-03-20 6.70 6.82 6.70 6.74 0.0M
2023-03-17 6.93 6.93 6.78 6.83 0.0M
2023-03-16 6.70 6.84 6.70 6.83 0.0M
2023-03-15 6.61 6.67 6.57 6.64 0.0M
2023-03-14 6.49 6.63 6.49 6.63 0.0M
2023-03-13 6.45 6.50 6.40 6.48 0.0M
2023-03-10 6.65 6.65 6.46 6.58 0.0M
2023-03-09 6.79 6.86 6.79 6.82 0.0M
2023-03-08 6.84 6.87 6.83 6.83 0.0M
2023-03-07 6.90 6.91 6.81 6.87 0.0M
2023-03-06 6.88 6.94 6.84 6.94 0.0M
2023-03-03 6.70 6.82 6.70 6.81 0.0M
2023-03-02 6.71 6.71 6.53 6.58 0.0M
2023-03-01 6.66 6.66 6.60 6.60 0.0M
2023-02-28 6.58 6.67 6.58 6.67 0.0M
2023-02-27 6.64 6.64 6.64 6.64 0.0M
2023-02-24 6.71 6.71 6.60 6.61 0.0M
2023-02-23 6.61 6.82 6.61 6.68 0.0M
2023-02-22 6.72 6.74 6.70 6.74 0.0M
2023-02-21 6.83 6.83 6.72 6.73 0.0M
2023-02-20 6.83 6.91 6.83 6.86 0.0M
2023-02-17 7.10 7.10 6.84 6.84 0.0M
2023-02-16 7.22 7.22 7.10 7.12 0.0M
2023-02-15 6.94 7.15 6.94 7.12 0.0M
2023-02-14 6.84 6.88 6.83 6.83 0.0M
2023-02-13 6.75 6.83 6.75 6.83 0.0M
2023-02-10 6.90 6.90 6.80 6.80 0.0M
2023-02-09 7.09 7.12 7.02 7.02 0.0M
2023-02-08 7.12 7.12 7.00 7.00 0.0M
2023-02-07 7.04 7.04 6.96 7.03 0.0M
2023-02-06 7.15 7.15 6.93 7.05 0.0M
2023-02-03 7.20 7.20 7.01 7.18 0.0M
2023-02-02 6.90 7.13 6.90 7.13 0.0M
2023-02-01 6.65 6.65 6.59 6.59 0.0M
2023-01-31 6.53 6.64 6.53 6.64 0.0M
2023-01-30 6.62 6.62 6.57 6.61 0.0M
2023-01-27 6.58 6.68 6.55 6.68 0.0M
2023-01-26 6.54 6.62 6.52 6.52 0.0M
2023-01-25 6.45 6.45 6.39 6.39 0.0M
2023-01-24 6.58 6.58 6.53 6.54 0.0M
2023-01-23 6.36 6.56 6.35 6.52 0.0M
2023-01-20 6.17 6.28 6.17 6.27 0.0M
2023-01-19 6.15 6.18 6.15 6.15 0.0M
2023-01-18 6.40 6.40 6.27 6.27 0.0M
2023-01-17 6.23 6.30 6.23 6.30 0.0M
2023-01-16 6.25 6.25 6.21 6.23 0.0M
2023-01-13 6.20 6.21 6.17 6.18 0.0M
2023-01-12 6.11 6.12 6.10 6.10 0.0M
2023-01-11 6.04 6.12 6.04 6.12 0.0M
2023-01-10 6.00 6.11 5.95 5.99 0.0M
2023-01-09 5.92 6.05 5.92 6.05 0.0M
2023-01-06 5.88 5.90 5.83 5.90 0.0M
2023-01-05 5.92 5.96 5.89 5.89 0.0M
2023-01-04 5.85 5.96 5.85 5.96 0.0M
2023-01-03 5.86 5.96 5.81 5.81 0.0M
2023-01-02 5.76 5.89 5.76 5.89 0.0M