Canada markets closed

21Shares Bitcoin Suisse ETP (ABBA.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
24.52+1.22 (+5.23%)
At close: 12:06PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 17, 202424.5024.5023.0023.0023.008,294
Apr 16, 202424.0024.0123.3823.4223.424,257
Apr 15, 202425.1925.3124.3924.4924.498,530
Apr 12, 202427.4627.4626.1926.1926.191,900
Apr 11, 202426.4027.1426.4026.4926.493,983
Apr 10, 202426.0026.2125.5726.2126.219,605
Apr 09, 202426.7526.8626.0226.0226.022,948
Apr 08, 202425.6727.5025.6727.1727.178,919
Apr 05, 202425.1925.4224.9325.4225.422,130
Apr 04, 202424.9525.6924.9525.6525.652,790
Apr 03, 202424.9725.2024.9725.1025.102,504
Apr 02, 202425.8025.8024.6724.9724.972,003
Mar 28, 202426.7626.8826.6826.7826.782,516
Mar 27, 202426.7527.1526.0226.3526.352,399
Mar 26, 202426.4426.9726.4026.6926.694,546
Mar 25, 202425.1626.7025.1126.7026.707,655
Mar 22, 202425.1425.1423.9324.1124.114,771
Mar 21, 202425.0025.6324.9425.2525.2518,229
Mar 20, 202423.3023.9523.3023.3623.362,092
Mar 19, 202424.0024.1322.8123.7523.7530,437
Mar 18, 202425.5025.6124.8525.2025.2014,894
Mar 15, 202425.7725.8024.0025.8025.8014,320
Mar 14, 202426.9027.3926.5026.5026.505,513
Mar 13, 202427.2527.8626.2527.0227.0220,357
Mar 12, 202427.4027.6726.5026.5026.506,499
Mar 11, 202426.5927.2626.5027.2627.265,776
Mar 08, 202425.2026.0025.0025.1725.1714,751
Mar 07, 202425.5025.6925.0525.3625.365,679
Mar 06, 202425.0126.0224.7825.1525.1511,839
Mar 05, 202424.8026.1524.3124.3724.3722,235
Mar 04, 202424.0525.1024.0525.1025.1017,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...