XETRA - Delayed Quote
EUR
IncomeShares Bitmine (BMNR) Options ETP (BMBY.DE)
5.65
-0.41
(-6.79%)
At close: October 30 at 5:35:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.06
6.06
5.65
5.65
5.65
20
Oct 29, 2026
5.87
6.06
5.87
6.06
6.06
450
Oct 28, 2026
6.04
6.10
5.87
5.87
5.87
1,443
Oct 27, 2026
5.77
5.89
5.77
5.89
5.89
-
Oct 26, 2026
5.91
5.99
5.87
5.87
5.87
835
Oct 23, 2026
6.16
6.16
6.14
6.16
6.16
465
Oct 22, 2026
6.22
6.22
6.17
6.17
6.17
-
Oct 21, 2026
6.18
6.47
6.18
6.47
6.47
80
Oct 20, 2026
5.85
6.18
5.76
6.18
6.18
2,061
Oct 19, 2026
6.08
6.08
5.92
5.92
5.92
2,680
Oct 16, 2026
6.23
6.30
6.08
6.08
6.08
2,670
Oct 15, 2026
5.73
6.03
5.72
6.03
6.03
2,526
Oct 14, 2026
6.25
6.30
6.02
6.02
6.02
629
Oct 13, 2026
6.40
6.45
6.33
6.36
6.36
195
Oct 12, 2026
6.59
6.59
6.38
6.41
6.41
1,111
Oct 9, 2026
6.46
6.47
6.41
6.41
6.41
100
Oct 8, 2026
6.50
6.50
6.24
6.24
6.24
2,065
Oct 7, 2026
6.79
6.80
6.51
6.51
6.51
2,560
Oct 6, 2026
7.12
7.20
7.12
7.12
7.12
1,551
Oct 5, 2026
7.14
7.14
7.03
7.11
7.11
2,942
Oct 2, 2026
7.15
7.26
6.99
6.99
6.99
534
Oct 1, 2026
0.633381
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
7.09
7.09
7.00
7.00
7.00
6,565
Sep 30, 2026
7.54
7.81
7.54
7.59
6.96
2,678
Sep 29, 2026
7.72
7.90
7.58
7.58
6.95
1,336
Sep 28, 2026
7.61
7.70
7.61
7.70
7.06
100
Sep 25, 2026
7.83
7.99
7.68
7.68
7.04
500
Sep 24, 2026
7.69
7.81
7.59
7.81
7.16
102
Sep 23, 2026
7.98
7.98
7.78
7.78
7.13
1,450
Sep 22, 2026
7.63
7.80
7.63
7.80
7.15
439
Sep 21, 2026
7.37
7.77
7.37
7.71
7.07
1,502
Sep 18, 2026
6.89
7.37
6.89
7.37
6.76
740
Sep 17, 2026
6.79
6.89
6.73
6.89
6.31
250
Sep 16, 2026
6.72
6.78
6.55
6.55
6.00
1,350
Sep 15, 2026
7.10
7.10
6.88
6.99
6.41
600
Sep 14, 2026
7.08
7.11
7.07
7.11
6.52
100
Sep 11, 2026
6.87
7.32
6.83
7.29
6.68
200
Sep 10, 2026
6.91
6.97
6.82
6.91
6.34
148
Sep 9, 2026
7.18
7.18
7.00
7.00
6.42
300
Sep 8, 2026
7.07
7.09
7.05
7.09
6.50
-
Sep 7, 2026
7.17
7.17
7.14
7.17
6.57
-
Sep 4, 2026
7.41
7.45
7.15
7.17
6.57
400
Sep 3, 2026
6.54
7.32
6.50
7.32
6.71
811
Sep 2, 2026
6.55
6.55
6.34
6.44
5.91
1,485
Sep 1, 2026
7.08
7.08
6.76
6.78
6.21
787
Aug 31, 2026
7.74
7.85
7.70
7.77
7.12
2,229
Aug 28, 2026
8.23
8.23
8.05
8.06
7.39
2,032
Aug 27, 2026
7.77
8.19
7.77
8.19
7.50
220
Aug 26, 2026
7.82
7.83
7.77
7.77
7.13
75
Aug 25, 2026
7.72
7.90
7.61
7.90
7.24
75
Aug 24, 2026
7.44
7.72
7.44
7.72
7.08
1,204
Aug 21, 2026
7.23
7.38
7.23
7.38
6.76
1,471
Aug 20, 2026
7.11
7.14
7.03
7.03
6.45
58
Aug 19, 2026
6.41
6.80
6.41
6.80
6.23
245
Aug 18, 2026
6.49
6.52
6.47
6.52
5.98
-
Aug 17, 2026
6.36
6.49
6.35
6.49
5.95
32
Aug 14, 2026
6.23
6.33
6.14
6.14
5.63
-
Aug 13, 2026
6.29
6.29
6.23
6.23
5.71
-
Aug 12, 2026
6.28
6.34
6.25
6.25
5.73
-
Aug 11, 2026
6.23
6.33
6.20
6.20
5.69
-
Aug 10, 2026
6.45
6.45
6.28
6.28
5.76
-
Aug 7, 2026
6.27
6.41
6.27
6.37
5.84
735
Aug 6, 2026
6.24
6.30
6.21
6.30
5.77
-
Aug 5, 2026
6.12
6.15
6.07
6.07
5.56
390
Aug 4, 2026
5.89
5.95
5.89
5.95
5.46
-
Aug 3, 2026
0.372504
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
5.76
5.86
5.73
5.86
5.37
-
Jul 31, 2026
6.25
6.36
6.09
6.09
5.24
-
Jul 30, 2026
6.01
6.28
6.01
6.25
5.38
531
Jul 29, 2026
6.33
6.38
6.18
6.18
5.32
323
Jul 28, 2026
6.29
6.39
6.14
6.39
5.50
500
Jul 27, 2026
6.03
6.27
5.98
6.27
5.39
-
Jul 24, 2026
6.06
6.12
5.77
5.77
4.97
93
Jul 23, 2026
6.30
6.30
5.96
5.96
5.13
110
Jul 22, 2026
6.21
6.39
6.21
6.37
5.48
1,000
Jul 21, 2026
6.17
6.19
6.17
6.19
5.32
-
Jul 20, 2026
5.74
5.97
5.74
5.97
5.14
98
Jul 17, 2026
5.51
5.55
5.51
5.54
4.76
-
Jul 16, 2026
5.90
5.90
5.68
5.74
4.94
5
Jul 15, 2026
5.45
5.83
5.45
5.75
4.95
42
Jul 14, 2026
5.36
5.45
5.36
5.45
4.69
-
Jul 13, 2026
5.43
5.43
5.35
5.35
4.60
-
Jul 10, 2026
5.40
5.48
5.40
5.46
4.70
-
Jul 9, 2026
5.41
5.41
5.34
5.34
4.59
-
Jul 8, 2026
5.25
5.25
5.15
5.15
4.43
11
Jul 7, 2026
5.46
5.47
5.42
5.42
4.66
219
Jul 6, 2026
5.33
5.40
5.31
5.40
4.64
-
Jul 3, 2026
5.23
5.23
5.23
5.23
4.50
-
Jul 2, 2026
5.14
5.23
5.14
5.23
4.50
97
Jul 1, 2026
0.477463
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
4.77
5.14
4.77
5.14
4.42
310
Jun 30, 2026
5.36
5.36
5.14
5.14
4.02
-
Jun 29, 2026
5.32
5.36
5.22
5.22
4.07
95
Jun 26, 2026
5.26
5.33
5.17
5.33
4.16
-
Jun 25, 2026
5.74
5.77
5.28
5.28
4.12
52
Jun 24, 2026
6.03
6.03
5.77
5.77
4.50
1,100
Jun 23, 2026
6.05
6.05
5.98
5.98
4.67
90
Jun 22, 2026
6.29
6.31
6.29
6.30
4.92
20
Jun 19, 2026
6.17
6.17
6.17
6.17
4.82
-
Jun 18, 2026
6.18
6.18
6.08
6.08
4.74
-
Jun 17, 2026
6.24
6.28
6.18
6.28
4.90
-
Jun 16, 2026
6.43
6.48
6.30
6.30
4.91
473
Jun 15, 2026
6.40
6.49
6.40
6.49
5.07
104
Jun 12, 2026
6.00
6.00
6.00
6.00
4.69
-
Jun 11, 2026
6.07
6.10
6.00
6.00
4.69
-
Jun 10, 2026
6.08
6.08
6.00
6.06
4.73
266
Jun 9, 2026
6.11
6.11
6.11
6.11
4.77
-
Jun 8, 2026
6.10
6.10
6.10
6.10
4.76
-
Jun 5, 2026
6.10
6.10
6.10
6.10
4.76
100
Jun 4, 2026
6.12
6.12
6.04
6.11
4.77
1,705
Jun 3, 2026
6.52
6.61
6.52
6.61
5.16
225
Jun 2, 2026
6.96
6.96
6.75
6.75
5.27
378
Jun 1, 2026
0.691833
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
7.03
7.04
6.97
6.97
5.44
207
May 29, 2026
7.78
7.78
7.73
7.73
5.49
13
May 28, 2026
7.61
7.61
7.61
7.61
5.41
-
May 27, 2026
7.83
7.83
7.69
7.69
5.47
149
May 26, 2026
7.89
8.01
7.89
7.90
5.61
1,300
May 25, 2026
7.81
7.81
7.81
7.81
5.55
-
May 22, 2026
7.80
7.84
7.80
7.81
5.55
130
May 21, 2026
7.77
7.77
7.73
7.73
5.49
190
May 20, 2026
7.70
7.70
7.70
7.70
5.47
-
May 19, 2026
7.70
7.70
7.70
7.70
5.47
-
May 18, 2026
7.76
7.76
7.70
7.70
5.47
1,125
May 15, 2026
8.22
8.22
8.13
8.13
5.78
3,150
May 14, 2026
8.36
8.36
8.20
8.20
5.83
1,000
May 13, 2026
8.59
8.67
8.41
8.41
5.98
59
May 12, 2026
8.76
8.76
8.67
8.67
6.16
1
May 11, 2026
8.51
8.64
8.51
8.64
6.14
-
May 8, 2026
8.52
8.52
8.38
8.38
5.95
590
May 7, 2026
8.77
8.77
8.68
8.68
6.17
379
May 6, 2026
8.73
8.82
8.73
8.74
6.21
-
May 5, 2026
0.662937
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
8.78
8.78
8.70
8.70
6.18
395
May 4, 2026
8.79
9.21
8.79
9.21
6.07
130
