21Shares Bitcoin Suisse ETP (ABBA.SW)

Swiss - Swiss Delayed Price. Currency in CHF

Add to watchlist

13.25

-0.49

(-3.57%)

As of 11:29AM CEST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CHF

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	13.25	13.25	13.25	13.25	13.25	84
May 23, 2022	14.04	14.04	13.74	13.74	13.74	2,165
May 20, 2022	13.93	14.07	13.82	13.82	13.82	7,000
May 19, 2022	13.58	13.58	13.22	13.53	13.53	502
May 18, 2022	14.06	14.13	14.06	14.13	14.13	61
May 17, 2022	14.51	14.51	14.32	14.32	14.32	215
May 16, 2022	14.09	14.36	14.09	14.12	14.12	10,775
May 13, 2022	14.38	14.79	14.37	14.73	14.73	34,289
May 12, 2022	12.42	14.20	12.00	14.02	14.02	22,881
May 11, 2022	14.86	15.49	14.10	15.10	15.10	5,618
May 10, 2022	15.49	15.60	15.27	15.33	15.33	7,493
May 09, 2022	16.19	16.19	15.46	15.46	15.46	18,100
May 06, 2022	17.40	17.52	17.17	17.46	17.46	2,949
May 05, 2022	18.90	18.90	18.90	18.90	18.90	265
May 04, 2022	18.67	18.67	18.67	18.67	18.67	300
May 03, 2022	18.28	18.31	18.26	18.31	18.31	1,340
May 02, 2022	18.50	18.50	18.16	18.27	18.27	4,534
Apr 29, 2022	18.73	18.94	18.36	18.50	18.50	5,210
Apr 28, 2022	18.76	18.85	18.40	18.40	18.40	766
Apr 27, 2022	18.20	18.50	18.20	18.20	18.20	1,711
Apr 26, 2022	19.03	19.03	18.93	19.00	19.00	600
Apr 25, 2022	18.00	18.17	17.62	18.17	18.17	4,745
Apr 22, 2022	19.01	19.01	19.01	19.01	19.01	2,000
Apr 21, 2022	19.13	19.80	19.13	19.80	19.80	2,345
Apr 20, 2022	19.39	19.39	19.18	19.18	19.18	2,028
Apr 19, 2022	18.86	19.39	18.86	19.39	19.39	400
Apr 14, 2022	18.77	18.77	18.73	18.77	18.77	3,950
Apr 13, 2022	18.41	18.51	18.40	18.51	18.51	15,270
Apr 12, 2022	18.32	18.56	18.32	18.56	18.56	1,474
Apr 11, 2022	19.49	19.49	18.60	18.73	18.73	12,151
Apr 08, 2022	20.11	20.11	20.00	20.00	20.00	112
Apr 07, 2022	19.85	19.87	19.80	19.83	19.83	842
Apr 06, 2022	20.78	20.78	20.36	20.36	20.36	1,643
Apr 05, 2022	21.25	21.30	21.09	21.09	21.09	4,342
Apr 04, 2022	21.09	21.09	20.66	20.66	20.66	929
Apr 01, 2022	20.14	20.99	20.14	20.99	20.99	4,535
Mar 31, 2022	21.19	21.34	21.19	21.28	21.28	530
Mar 30, 2022	21.27	21.28	21.00	21.04	21.04	440
Mar 29, 2022	21.38	21.73	21.34	21.63	21.63	13,068
Mar 28, 2022	21.13	21.50	21.02	21.50	21.50	5,174
Mar 25, 2022	19.68	20.33	19.50	19.85	19.85	7,074
Mar 24, 2022	19.20	19.70	19.20	19.70	19.70	16,010
Mar 23, 2022	18.95	19.09	18.86	19.09	19.09	7,200
Mar 22, 2022	19.12	19.29	19.10	19.10	19.10	7,620
Mar 21, 2022	19.04	19.04	18.52	18.58	18.58	4,682
Mar 18, 2022	18.10	18.46	18.10	18.46	18.46	2,197
Mar 17, 2022	18.30	18.60	18.20	18.59	18.59	18,469
Mar 16, 2022	17.74	18.21	17.63	18.18	18.18	1,624
Mar 15, 2022	17.14	17.20	17.14	17.20	17.20	1,423
Mar 14, 2022	17.20	17.25	17.13	17.13	17.13	1,300
Mar 11, 2022	17.24	17.29	17.00	17.00	17.00	4,289
Mar 10, 2022	17.22	17.22	17.15	17.19	17.19	750
Mar 09, 2022	18.25	18.45	18.25	18.42	18.42	1,031
Mar 08, 2022	16.81	17.25	16.81	16.94	16.94	3,439
Mar 07, 2022	16.46	17.22	16.21	17.18	17.18	5,497
Mar 04, 2022	18.03	18.09	17.52	17.52	17.52	4,002
Mar 03, 2022	18.88	19.00	18.43	18.43	18.43	3,503
Mar 02, 2022	19.28	19.28	19.19	19.23	19.23	249
Mar 01, 2022	18.99	19.50	18.85	19.20	19.20	3,180
Feb 28, 2022	17.01	17.94	17.01	17.94	17.94	451
Feb 25, 2022	17.08	17.34	17.08	17.34	17.34	1,852
Feb 24, 2022	15.37	15.99	15.33	15.99	15.99	22,311
Feb 23, 2022	16.91	17.23	16.91	17.23	17.23	361
Feb 22, 2022	16.28	16.59	16.26	16.59	16.59	2,671
Feb 21, 2022	17.43	17.43	16.43	17.04	17.04	7,616
Feb 18, 2022	18.20	18.20	17.57	17.57	17.57	3,718
Feb 17, 2022	19.51	19.67	18.92	18.92	18.92	3,310
Feb 16, 2022	19.72	19.73	19.39	19.39	19.39	2,835
Feb 15, 2022	19.38	19.84	19.38	19.84	19.84	2,152
Feb 14, 2022	18.74	19.00	18.52	18.93	18.93	11,920
Feb 11, 2022	19.55	19.68	19.54	19.54	19.54	810
Feb 10, 2022	20.00	20.28	19.56	20.20	20.20	3,121
Feb 09, 2022	19.56	19.98	19.40	19.80	19.80	5,030
Feb 08, 2022	20.00	20.00	19.35	19.57	19.57	5,372
Feb 07, 2022	19.24	19.67	19.20	19.52	19.52	4,181
Feb 04, 2022	17.05	18.18	17.05	18.18	18.18	25,417
Feb 03, 2022	16.57	16.57	16.31	16.46	16.46	2,521
Feb 02, 2022	17.19	17.37	16.57	16.57	16.57	22,476
Feb 01, 2022	17.24	17.50	17.15	17.42	17.42	11,306
Jan 31, 2022	16.59	16.98	16.50	16.98	16.98	6,416
Jan 28, 2022	16.15	16.44	16.15	16.44	16.44	1,049
Jan 27, 2022	15.95	16.39	15.95	16.30	16.30	6,239
Jan 26, 2022	16.59	16.93	16.58	16.88	16.88	8,298
Jan 25, 2022	15.74	16.05	15.70	15.96	15.96	19,903
Jan 24, 2022	15.31	15.40	14.38	14.86	14.86	19,757
Jan 21, 2022	17.54	17.59	16.80	17.32	17.32	18,691
Jan 20, 2022	18.83	19.47	18.82	19.47	19.47	1,190
Jan 19, 2022	18.50	18.74	18.50	18.74	18.74	2,330
Jan 18, 2022	18.90	18.97	18.47	18.80	18.80	20,492
Jan 17, 2022	19.39	19.46	19.36	19.36	19.36	620
Jan 14, 2022	19.19	19.37	18.92	19.37	19.37	4,518
Jan 13, 2022	19.84	20.00	19.42	19.47	19.47	3,016
Jan 12, 2022	19.75	20.09	19.71	19.83	19.83	6,424
Jan 11, 2022	19.26	19.37	19.06	19.37	19.37	2,175
Jan 10, 2022	19.14	19.14	18.42	18.93	18.93	21,575
Jan 07, 2022	19.00	19.44	18.50	18.61	18.61	10,852
Jan 06, 2022	20.06	20.06	19.49	19.89	19.89	24,449
Jan 05, 2022	21.64	21.86	21.47	21.58	21.58	1,953
Jan 04, 2022	21.68	22.09	21.64	21.95	21.95	6,804
Jan 03, 2022	21.80	21.86	21.56	21.56	21.56	5,308
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,973.75+72.39(+1.86%)

DOW31,880.24+618.34(+1.98%)

CAD/USD0.7823-0.0011(-0.15%)

CRUDE OIL110.65+0.36(+0.33%)

BTC-CAD37,472.92-1,758.02(-4.48%)

21Shares Bitcoin Suisse ETP (ABBA.SW)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,973.75
+72.39(+1.86%)

DOW
31,880.24
+618.34(+1.98%)

CAD/USD
0.7823
-0.0011(-0.15%)

CRUDE OIL
110.65
+0.36(+0.33%)

BTC-CAD
37,472.92
-1,758.02(-4.48%)