21Shares Bitcoin Suisse ETP (ABBA.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 10:09AM CET. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 50 |
| 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 |
| Oct 27, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Oct 26, 2022 | 9.65 | 9.86 | 9.65 | 9.80 | 9.80 | 6,239 |
| Oct 25, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Oct 24, 2022 | 9.07 | 9.14 | 9.07 | 9.14 | 9.14 | 288 |
| Oct 21, 2022 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | 440 |
| Oct 20, 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 11 |
| Oct 19, 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 274 |
| Oct 18, 2022 | 9.18 | 9.18 | 9.12 | 9.16 | 9.16 | 204 |
| Oct 17, 2022 | 9.02 | 9.20 | 9.02 | 9.20 | 9.20 | 8,050 |
| Oct 14, 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1,000 |
| Oct 13, 2022 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 826 |
| Oct 12, 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1,050 |
| Oct 11, 2022 | 8.95 | 8.95 | 8.89 | 8.89 | 8.89 | 400 |
| Oct 10, 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Oct 07, 2022 | 9.29 | 9.29 | 9.12 | 9.16 | 9.16 | 1,507 |
| Oct 06, 2022 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 220 |
| Oct 05, 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1,713 |
| Oct 04, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1,000 |
| Oct 03, 2022 | 8.86 | 8.92 | 8.86 | 8.92 | 8.92 | 1,103 |
| Sept 30, 2022 | 8.97 | 9.24 | 8.97 | 9.24 | 9.24 | 3,517 |
| Sept 29, 2022 | 8.90 | 8.94 | 8.90 | 8.94 | 8.94 | 2,317 |
| Sept 28, 2022 | 8.79 | 8.90 | 8.79 | 8.90 | 8.90 | 3,500 |
| Sept 27, 2022 | 9.39 | 9.44 | 9.32 | 9.44 | 9.44 | 8,350 |
| Sept 26, 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3,350 |
| Sept 23, 2022 | 8.95 | 8.95 | 8.89 | 8.89 | 8.89 | 285 |
| Sept 22, 2022 | 8.64 | 8.67 | 8.64 | 8.66 | 8.66 | 12,000 |
| Sept 21, 2022 | 8.64 | 8.67 | 8.64 | 8.65 | 8.65 | 1,110 |
| Sept 20, 2022 | 8.91 | 8.91 | 8.89 | 8.89 | 8.89 | 3,096 |
| Sept 19, 2022 | 8.54 | 8.66 | 8.47 | 8.66 | 8.66 | 2,232 |
| Sept 16, 2022 | 9.23 | 9.32 | 9.10 | 9.10 | 9.10 | 1,650 |
| Sept 15, 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 191 |
| Sept 14, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 380 |
| Sept 13, 2022 | 10.32 | 10.38 | 9.90 | 9.93 | 9.93 | 13,331 |
| Sept 12, 2022 | 10.42 | 10.50 | 10.42 | 10.44 | 10.44 | 5,683 |
| Sept 09, 2022 | 9.85 | 10.03 | 9.85 | 10.03 | 10.03 | 7,000 |
| Sept 08, 2022 | 9.43 | 9.51 | 9.37 | 9.37 | 9.37 | 4,003 |
| Sept 07, 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 2,000 |
| Sept 06, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 388 |
| Sept 05, 2022 | 9.57 | 9.71 | 9.57 | 9.71 | 9.71 | 579 |
| Sept 02, 2022 | 9.70 | 9.88 | 9.68 | 9.88 | 9.88 | 2,842 |
| Sept 01, 2022 | 9.51 | 9.67 | 9.50 | 9.50 | 9.50 | 1,458 |
| Aug 31, 2022 | 9.73 | 9.75 | 9.72 | 9.75 | 9.75 | 2,726 |
| Aug 30, 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 404 |
| Aug 29, 2022 | 9.26 | 9.30 | 9.26 | 9.30 | 9.30 | 6,803 |
| Aug 26, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 2,000 |
| Aug 25, 2022 | 10.27 | 10.32 | 10.22 | 10.22 | 10.22 | 152 |
| Aug 24, 2022 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 1,091 |
| Aug 23, 2022 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | 8,274 |
| Aug 22, 2022 | 9.95 | 9.95 | 9.89 | 9.92 | 9.92 | 888 |
| Aug 19, 2022 | 10.50 | 10.50 | 10.13 | 10.13 | 10.13 | 1,819 |
| Aug 18, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Aug 17, 2022 | 11.49 | 11.49 | 11.29 | 11.29 | 11.29 | 3,273 |
| Aug 16, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| Aug 15, 2022 | 11.20 | 11.32 | 11.20 | 11.26 | 11.26 | 5,800 |
| Aug 12, 2022 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 570 |
| Aug 11, 2022 | 11.36 | 11.36 | 11.30 | 11.35 | 11.35 | 4,704 |
| Aug 10, 2022 | 10.55 | 11.04 | 10.55 | 11.01 | 11.01 | 5,950 |
| Aug 09, 2022 | 11.07 | 11.07 | 10.57 | 10.57 | 10.57 | 1,458 |
| Aug 08, 2022 | 10.96 | 11.26 | 10.96 | 11.20 | 11.20 | 3,534 |
| Aug 05, 2022 | 10.70 | 10.82 | 10.64 | 10.74 | 10.74 | 2,294 |
| Aug 04, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Aug 03, 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 200 |
| Aug 02, 2022 | 10.36 | 10.50 | 10.36 | 10.36 | 10.36 | 5,425 |
| Jul 29, 2022 | 10.95 | 11.01 | 10.89 | 11.01 | 11.01 | 4,046 |
| Jul 28, 2022 | 10.59 | 10.80 | 10.50 | 10.80 | 10.80 | 975 |
| Jul 27, 2022 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | 441 |
| Jul 26, 2022 | 9.41 | 9.46 | 9.41 | 9.46 | 9.46 | 3,920 |
| Jul 25, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 292 |
| Jul 22, 2022 | 10.64 | 10.80 | 10.64 | 10.77 | 10.77 | 3,124 |
| Jul 21, 2022 | 10.34 | 10.34 | 10.26 | 10.26 | 10.26 | 6,317 |
| Jul 20, 2022 | 10.79 | 11.00 | 10.65 | 11.00 | 11.00 | 6,664 |
| Jul 19, 2022 | 10.02 | 10.17 | 10.02 | 10.17 | 10.17 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
