Canada markets open in 2 hours

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
DateOpenHighLowClose*Adj Close**Volume
May 24, 202213.2513.2513.2513.2513.2584
May 23, 202214.0414.0413.7413.7413.742,165
May 20, 202213.9314.0713.8213.8213.827,000
May 19, 202213.5813.5813.2213.5313.53502
May 18, 202214.0614.1314.0614.1314.1361
May 17, 202214.5114.5114.3214.3214.32215
May 16, 202214.0914.3614.0914.1214.1210,775
May 13, 202214.3814.7914.3714.7314.7334,289
May 12, 202212.4214.2012.0014.0214.0222,881
May 11, 202214.8615.4914.1015.1015.105,618
May 10, 202215.4915.6015.2715.3315.337,493
May 09, 202216.1916.1915.4615.4615.4618,100
May 06, 202217.4017.5217.1717.4617.462,949
May 05, 202218.9018.9018.9018.9018.90265
May 04, 202218.6718.6718.6718.6718.67300
May 03, 202218.2818.3118.2618.3118.311,340
May 02, 202218.5018.5018.1618.2718.274,534
Apr 29, 202218.7318.9418.3618.5018.505,210
Apr 28, 202218.7618.8518.4018.4018.40766
Apr 27, 202218.2018.5018.2018.2018.201,711
Apr 26, 202219.0319.0318.9319.0019.00600
Apr 25, 202218.0018.1717.6218.1718.174,745
Apr 22, 202219.0119.0119.0119.0119.012,000
Apr 21, 202219.1319.8019.1319.8019.802,345
Apr 20, 202219.3919.3919.1819.1819.182,028
Apr 19, 202218.8619.3918.8619.3919.39400
Apr 14, 202218.7718.7718.7318.7718.773,950
Apr 13, 202218.4118.5118.4018.5118.5115,270
Apr 12, 202218.3218.5618.3218.5618.561,474
Apr 11, 202219.4919.4918.6018.7318.7312,151
Apr 08, 202220.1120.1120.0020.0020.00112
Apr 07, 202219.8519.8719.8019.8319.83842
Apr 06, 202220.7820.7820.3620.3620.361,643
Apr 05, 202221.2521.3021.0921.0921.094,342
Apr 04, 202221.0921.0920.6620.6620.66929
Apr 01, 202220.1420.9920.1420.9920.994,535
Mar 31, 202221.1921.3421.1921.2821.28530
Mar 30, 202221.2721.2821.0021.0421.04440
Mar 29, 202221.3821.7321.3421.6321.6313,068
Mar 28, 202221.1321.5021.0221.5021.505,174
Mar 25, 202219.6820.3319.5019.8519.857,074
Mar 24, 202219.2019.7019.2019.7019.7016,010
Mar 23, 202218.9519.0918.8619.0919.097,200
Mar 22, 202219.1219.2919.1019.1019.107,620
Mar 21, 202219.0419.0418.5218.5818.584,682
Mar 18, 202218.1018.4618.1018.4618.462,197
Mar 17, 202218.3018.6018.2018.5918.5918,469
Mar 16, 202217.7418.2117.6318.1818.181,624
Mar 15, 202217.1417.2017.1417.2017.201,423
Mar 14, 202217.2017.2517.1317.1317.131,300
Mar 11, 202217.2417.2917.0017.0017.004,289
Mar 10, 202217.2217.2217.1517.1917.19750
Mar 09, 202218.2518.4518.2518.4218.421,031
Mar 08, 202216.8117.2516.8116.9416.943,439
Mar 07, 202216.4617.2216.2117.1817.185,497
Mar 04, 202218.0318.0917.5217.5217.524,002
Mar 03, 202218.8819.0018.4318.4318.433,503
Mar 02, 202219.2819.2819.1919.2319.23249
Mar 01, 202218.9919.5018.8519.2019.203,180
Feb 28, 202217.0117.9417.0117.9417.94451
Feb 25, 202217.0817.3417.0817.3417.341,852
Feb 24, 202215.3715.9915.3315.9915.9922,311
Feb 23, 202216.9117.2316.9117.2317.23361
Feb 22, 202216.2816.5916.2616.5916.592,671
Feb 21, 202217.4317.4316.4317.0417.047,616
Feb 18, 202218.2018.2017.5717.5717.573,718
Feb 17, 202219.5119.6718.9218.9218.923,310
Feb 16, 202219.7219.7319.3919.3919.392,835
Feb 15, 202219.3819.8419.3819.8419.842,152
Feb 14, 202218.7419.0018.5218.9318.9311,920
Feb 11, 202219.5519.6819.5419.5419.54810
Feb 10, 202220.0020.2819.5620.2020.203,121
Feb 09, 202219.5619.9819.4019.8019.805,030
Feb 08, 202220.0020.0019.3519.5719.575,372
Feb 07, 202219.2419.6719.2019.5219.524,181
Feb 04, 202217.0518.1817.0518.1818.1825,417
Feb 03, 202216.5716.5716.3116.4616.462,521
Feb 02, 202217.1917.3716.5716.5716.5722,476
Feb 01, 202217.2417.5017.1517.4217.4211,306
Jan 31, 202216.5916.9816.5016.9816.986,416
Jan 28, 202216.1516.4416.1516.4416.441,049
Jan 27, 202215.9516.3915.9516.3016.306,239
Jan 26, 202216.5916.9316.5816.8816.888,298
Jan 25, 202215.7416.0515.7015.9615.9619,903
Jan 24, 202215.3115.4014.3814.8614.8619,757
Jan 21, 202217.5417.5916.8017.3217.3218,691
Jan 20, 202218.8319.4718.8219.4719.471,190
Jan 19, 202218.5018.7418.5018.7418.742,330
Jan 18, 202218.9018.9718.4718.8018.8020,492
Jan 17, 202219.3919.4619.3619.3619.36620
Jan 14, 202219.1919.3718.9219.3719.374,518
Jan 13, 202219.8420.0019.4219.4719.473,016
Jan 12, 202219.7520.0919.7119.8319.836,424
Jan 11, 202219.2619.3719.0619.3719.372,175
Jan 10, 202219.1419.1418.4218.9318.9321,575
Jan 07, 202219.0019.4418.5018.6118.6110,852
Jan 06, 202220.0620.0619.4919.8919.8924,449
Jan 05, 202221.6421.8621.4721.5821.581,953
Jan 04, 202221.6822.0921.6421.9521.956,804
Jan 03, 202221.8021.8621.5621.5621.565,308
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...