Canada markets closed

21Shares Bitcoin Suisse ETP (ABBA.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
8.22+0.22 (+2.71%)
At close: 04:37PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20228.418.418.228.228.221,528
Jun 30, 20228.058.147.968.018.011,867
Jun 29, 20228.568.658.438.498.4910,795
Jun 28, 20229.139.168.988.988.98233
Jun 27, 20229.159.269.119.119.1112,422
Jun 24, 20229.039.258.979.049.0416,582
Jun 23, 20228.798.798.748.748.7410,081
Jun 22, 20228.648.718.648.698.691,387
Jun 21, 20229.359.359.069.239.23686
Jun 20, 20228.668.978.528.978.97340
Jun 17, 20228.988.988.788.788.784,808
Jun 16, 20229.229.279.229.279.27405
Jun 15, 20229.459.458.769.449.4415,699
Jun 14, 20229.8710.259.499.969.9625,395
Jun 13, 202211.2611.269.9910.0910.0927,663
Jun 10, 202213.4613.4613.3213.3213.32850
Jun 09, 202213.5413.6113.5413.6113.611,289
Jun 08, 202213.5313.6013.5313.6013.60101
Jun 07, 202213.1013.1313.1013.1313.131,300
Jun 03, 202213.2513.2513.0213.0213.022,379
Jun 02, 202213.2113.2313.2113.2113.211,942
Jun 01, 202213.9914.0813.8814.0814.081,181
May 31, 202213.9014.0013.9014.0014.00300
May 30, 202213.4913.6313.4813.5213.52609
May 27, 202212.7812.9112.6712.6712.673,459
May 25, 202213.5513.5513.3913.3913.3950
May 24, 202213.2513.4313.0613.1013.104,947
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...