Canada markets open in 6 hours 29 minutes

21Shares Bitcoin Suisse ETP (ABBA.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
19.11+0.45 (+2.42%)
As of 05:03PM CEST. Market open.
Time Period:
Sept 11, 2023 - Sept 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 202419.1819.2019.1119.1119.112,803
Sept 09, 202418.2818.6618.2818.6618.66550
Sept 06, 202418.8018.8018.0118.0118.014,068
Sept 05, 202419.1119.1119.0019.0519.05244
Sept 04, 202419.0019.0019.0019.0019.00100
Sept 03, 202419.5619.5619.5619.5619.56-
Sept 02, 202420.0020.0019.5619.5619.56350
Aug 30, 202420.1920.1919.9119.9119.913,009
Aug 29, 202419.6020.4919.6020.4920.4925,540
Aug 28, 202420.2820.2819.3319.7719.776,447
Aug 27, 202421.1621.1620.8920.8920.89337
Aug 26, 202421.4821.5321.4821.4921.49878
Aug 23, 202420.6320.6320.6320.6320.63-
Aug 22, 202421.0021.0020.6320.6320.639,339
Aug 21, 202420.4220.4220.2620.2620.26653
Aug 20, 202420.9920.9920.3620.3620.361,100
Aug 19, 202420.8020.8020.4620.4720.47788
Aug 16, 202420.5020.5020.4920.4920.49400
Aug 15, 202420.4520.4520.3320.3320.33846
Aug 14, 202421.2021.2520.6620.6620.66600
Aug 13, 202420.6420.6420.6420.6420.64-
Aug 12, 202420.7620.7620.3020.3220.323,514
Aug 09, 202421.7621.7620.9020.9720.972,992
Aug 08, 202420.0320.4820.0320.4820.48470
Aug 07, 202420.0720.0719.3619.3919.395,023
Aug 06, 202419.7519.7518.7818.9618.964,600
Aug 05, 202417.6818.9916.9018.9918.9911,283
Aug 02, 202423.2823.2822.0022.0022.003,256
Jul 31, 202424.0024.0024.0024.0024.002,310
Jul 30, 202424.3724.3724.3724.3724.37-
Jul 29, 202425.2025.4224.7524.7524.756,064
Jul 26, 202424.8624.8624.3224.5224.5295
Jul 25, 202423.1723.3123.1723.3123.311,052
Jul 24, 202424.7524.7524.7524.7524.75100
Jul 23, 202424.7024.8324.7024.8324.83470
Jul 22, 202424.5525.1324.5524.8624.861,735
Jul 19, 202423.9624.4523.9624.4524.458,771
Jul 18, 202424.1524.1524.1024.1024.102,404
Jul 17, 202424.4924.5024.2824.2824.281,733
Jul 16, 202423.6924.2023.6924.2024.202,935
Jul 15, 202423.1423.5823.1423.4823.48625
Jul 12, 202422.1322.1321.5021.9021.90760
Jul 11, 202422.4722.4721.9721.9721.97320
Jul 10, 202422.3222.3221.9721.9721.97485
Jul 09, 202421.8021.8121.7021.7021.701,150
Jul 08, 202420.8921.8020.8821.4721.471,646
Jul 05, 202420.8621.0820.3421.0821.082,604
Jul 04, 202422.3922.4021.7021.8121.816,436
Jul 03, 202423.0223.0222.9022.9022.90860
Jul 02, 202424.1324.1323.8224.0024.0011,669
Jul 01, 202423.5124.2323.5124.2324.23185
Jun 28, 202423.6323.8023.6323.8023.80172
Jun 27, 202422.9023.6222.9023.6223.62944
Jun 26, 202423.4323.5023.3323.5023.50472
Jun 25, 202423.3023.5123.1423.5123.514,998
Jun 24, 202424.0724.0723.0023.3423.348,039
Jun 21, 202424.3024.3023.9424.2924.2912,169
Jun 20, 202424.4224.8324.4224.8324.832,370
Jun 19, 202424.4224.5124.2224.3324.33981
Jun 18, 202424.5324.5323.6423.9323.939,755
Jun 17, 202425.3225.3224.5524.6024.601,845
Jun 14, 202425.1825.1824.8124.8124.8126
Jun 13, 202425.8225.8225.2325.2325.231,002
Jun 12, 202425.5925.9225.5325.9225.92921
Jun 11, 202425.6025.6025.3225.3325.331,114
Jun 10, 202426.1426.2726.1426.2726.2727
Jun 07, 202426.8626.9526.8326.9526.952,131
Jun 06, 202426.6026.9226.6026.7526.75746
Jun 05, 202426.9026.9026.6726.9026.90850
Jun 04, 202426.3426.3426.1826.2726.271,270
Jun 03, 202426.4026.8326.4026.4926.491,240
May 31, 202426.1626.5326.0326.0726.075,303
May 30, 202426.1826.3626.1826.3626.361,018
May 29, 202426.3426.3426.3426.3426.34535
May 28, 202426.6326.7326.5326.7326.731,925
May 27, 202426.9727.1526.8627.1527.15171
May 24, 202426.5726.5726.0026.4926.491,084
May 23, 202427.5027.5026.7726.7926.792,843
May 22, 202426.7826.9526.7826.9526.952,593
May 21, 202426.4827.2326.4226.5526.559,470
May 17, 202424.5624.8824.4824.8824.882,812
May 16, 202424.0824.2324.0424.0424.041,154
May 15, 202423.0923.6723.0923.6723.676,234
May 14, 202422.8222.8222.8122.8122.811,435
May 13, 202423.2523.4723.2023.4723.471,555
May 10, 202424.1124.1122.8622.8622.86145
May 08, 202423.8023.8023.3423.4223.421,291
May 07, 202423.2623.8223.2623.7523.752,092
May 06, 202424.4824.5123.7823.7823.78791
May 03, 202422.4723.1722.2323.0423.042,155
May 02, 202422.0722.5221.3622.5222.529,908
Apr 30, 202423.9223.9222.9423.1523.153,740
Apr 29, 202423.8723.8923.5723.8923.891,206
Apr 26, 202423.8124.1923.8124.1124.11265
Apr 25, 202424.2724.2723.8123.8123.81388
Apr 24, 202425.1725.2024.5124.5124.519,499
Apr 23, 202424.5025.1724.5025.1725.171,848
Apr 22, 202425.1025.1024.8224.9024.904,832
Apr 19, 202424.2824.5024.0024.2624.264,135
Apr 18, 202423.1123.9923.0023.9923.994,337
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...