21Shares Bitcoin Suisse ETP (ABBA.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 10:19AM CET. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 12.12 | 12.12 | 11.97 | 12.00 | 12.00 | 1,820 |
| Mar 17, 2023 | 11.14 | 11.35 | 11.14 | 11.20 | 11.20 | 3,350 |
| Mar 16, 2023 | 10.56 | 10.74 | 10.56 | 10.74 | 10.74 | 510 |
| Mar 15, 2023 | 10.48 | 10.75 | 10.48 | 10.60 | 10.60 | 32,916 |
| Mar 14, 2023 | 10.17 | 11.18 | 10.17 | 11.18 | 11.18 | 9,971 |
| Mar 13, 2023 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 3,580 |
| Mar 10, 2023 | 8.55 | 8.74 | 8.55 | 8.74 | 8.74 | 32,391 |
| Mar 09, 2023 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | 540 |
| Mar 08, 2023 | 9.75 | 9.81 | 9.75 | 9.81 | 9.81 | 112 |
| Mar 07, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 15 |
| Mar 06, 2023 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | 1,872 |
| Mar 03, 2023 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | 1,282 |
| Mar 02, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 70 |
| Mar 01, 2023 | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | 380 |
| Feb 28, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 60 |
| Feb 27, 2023 | 10.35 | 10.47 | 10.35 | 10.35 | 10.35 | 606 |
| Feb 24, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 626 |
| Feb 23, 2023 | 10.46 | 10.46 | 10.38 | 10.38 | 10.38 | 218 |
| Feb 22, 2023 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 2,400 |
| Feb 21, 2023 | 10.67 | 10.67 | 10.59 | 10.59 | 10.59 | 66 |
| Feb 20, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Feb 17, 2023 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 7,290 |
| Feb 16, 2023 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | 1,067 |
| Feb 15, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1,535 |
| Feb 14, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3,761 |
| Feb 13, 2023 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 410 |
| Feb 10, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1,718 |
| Feb 09, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2,567 |
| Feb 08, 2023 | 10.11 | 10.11 | 10.00 | 10.00 | 10.00 | 2,684 |
| Feb 07, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 149 |
| Feb 06, 2023 | 10.01 | 10.01 | 9.96 | 9.96 | 9.96 | 4,013 |
| Feb 03, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2,385 |
| Feb 02, 2023 | 10.22 | 10.31 | 10.13 | 10.21 | 10.21 | 2,304 |
| Feb 01, 2023 | 9.82 | 9.90 | 9.70 | 9.90 | 9.90 | 1,510 |
| Jan 31, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jan 30, 2023 | 10.02 | 10.06 | 10.02 | 10.05 | 10.05 | 5,550 |
| Jan 27, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Jan 26, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Jan 25, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Jan 24, 2023 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 3,310 |
| Jan 23, 2023 | 9.91 | 10.09 | 9.90 | 9.99 | 9.99 | 2,750 |
| Jan 20, 2023 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 10,880 |
| Jan 19, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 404 |
| Jan 18, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 350 |
| Jan 17, 2023 | 9.36 | 9.38 | 9.36 | 9.38 | 9.38 | 142 |
| Jan 16, 2023 | 9.39 | 9.39 | 9.22 | 9.35 | 9.35 | 13,832 |
| Jan 13, 2023 | 8.40 | 8.55 | 8.40 | 8.49 | 8.49 | 2,132 |
| Jan 12, 2023 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | 2,931 |
| Jan 11, 2023 | 7.78 | 7.85 | 7.78 | 7.82 | 7.82 | 2,462 |
| Jan 10, 2023 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | 463 |
| Jan 09, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
| Jan 06, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 600 |
| Jan 05, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 50 |
| Jan 04, 2023 | 7.53 | 7.53 | 7.48 | 7.48 | 7.48 | 7,968 |
| Jan 03, 2023 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | 3,357 |
| Dec 30, 2022 | 7.22 | 7.25 | 7.20 | 7.20 | 7.20 | 1,885 |
| Dec 29, 2022 | 7.31 | 7.31 | 7.30 | 7.31 | 7.31 | 1,600 |
| Dec 28, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 18 |
| Dec 27, 2022 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | 2,525 |
| Dec 23, 2022 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 361 |
| Dec 22, 2022 | 7.38 | 7.39 | 7.34 | 7.34 | 7.34 | 63 |
| Dec 21, 2022 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 5,450 |
| Dec 20, 2022 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 104 |
| Dec 19, 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Dec 16, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 350 |
| Dec 15, 2022 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 40 |
| Dec 14, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 690 |
| Dec 13, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,736 |
| Dec 12, 2022 | 7.60 | 7.61 | 7.58 | 7.61 | 7.61 | 344 |
| Dec 09, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Dec 08, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Dec 07, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 06, 2022 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | 62 |
| Dec 05, 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 519 |
| Dec 02, 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Dec 01, 2022 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 397 |
| Nov 30, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Nov 29, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2,650 |
| Nov 28, 2022 | 7.35 | 7.35 | 7.23 | 7.23 | 7.23 | 2,052 |
| Nov 25, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2,532 |
| Nov 24, 2022 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | 2,476 |
| Nov 23, 2022 | 7.42 | 7.49 | 7.34 | 7.39 | 7.39 | 5,600 |
| Nov 22, 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Nov 21, 2022 | 7.27 | 7.28 | 7.20 | 7.28 | 7.28 | 8,200 |
| Nov 18, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3,000 |
| Nov 17, 2022 | 7.46 | 7.52 | 7.45 | 7.52 | 7.52 | 2,271 |
| Nov 16, 2022 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | 363 |
| Nov 15, 2022 | 7.83 | 7.83 | 7.45 | 7.80 | 7.80 | 1,933 |
| Nov 14, 2022 | 7.87 | 7.87 | 7.47 | 7.55 | 7.55 | 2,625 |
| Nov 11, 2022 | 7.70 | 7.83 | 7.33 | 7.77 | 7.77 | 1,562 |
| Nov 10, 2022 | 7.70 | 8.70 | 7.70 | 8.59 | 8.59 | 6,365 |
| Nov 09, 2022 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | 17,697 |
| Nov 08, 2022 | 9.46 | 9.47 | 9.20 | 9.20 | 9.20 | 5,303 |
| Nov 07, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
| Nov 04, 2022 | 10.15 | 10.35 | 10.15 | 10.21 | 10.21 | 3,230 |
| Nov 03, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 150 |
| Nov 02, 2022 | 9.85 | 9.88 | 9.85 | 9.87 | 9.87 | 410 |
| Nov 01, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Oct 31, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Oct 28, 2022 | 9.68 | 9.89 | 9.68 | 9.89 | 9.89 | 1,274 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
