Canada Markets closed

21Shares Bitcoin Suisse ETP (ABBA.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
17.32-2.15 (-11.03%)
At close: 05:21PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202217.5417.5916.8017.3217.3218,691
Jan. 20, 202218.8319.4718.8219.4719.471,190
Jan. 19, 202218.5018.7418.5018.7418.742,330
Jan. 18, 202218.9018.9718.4718.8018.8020,492
Jan. 17, 202219.3919.4619.3619.3619.36620
Jan. 14, 202219.1919.3718.9219.3719.374,518
Jan. 13, 202219.8420.0019.4219.4719.473,016
Jan. 12, 202219.7520.0919.7119.8319.836,424
Jan. 11, 202219.2619.3719.0619.3719.372,175
Jan. 10, 202219.1419.1418.4218.9318.9321,575
Jan. 07, 202219.0019.4418.5018.6118.6110,852
Jan. 06, 202220.0620.0619.4919.8919.8924,449
Jan. 05, 202221.6421.8621.4721.5821.581,953
Jan. 04, 202221.6822.0921.6421.9521.956,804
Jan. 03, 202221.8021.8621.5621.5621.565,308
Dec. 30, 202121.7321.9221.4921.6121.6115,779
Dec. 29, 202122.0422.1321.6622.0722.072,875
Dec. 28, 202122.8122.8122.3922.3922.393,154
Dec. 27, 202124.0824.0823.5023.6523.653,661
Dec. 23, 202122.5222.7722.5022.7522.752,445
Dec. 22, 202123.1123.3122.6422.9122.915,687
Dec. 21, 202122.9322.9822.6922.8322.831,243
Dec. 20, 202121.7821.8721.5821.6321.634,271
Dec. 17, 202121.9422.0821.3121.9621.964,849
Dec. 16, 202123.0123.2022.8222.9422.9412,006
Dec. 15, 202122.4522.7121.6921.7521.753,732
Dec. 14, 202122.0722.0821.7021.7421.747,100
Dec. 13, 202122.9623.0821.8021.9021.9012,497
Dec. 10, 202122.7523.6022.3022.3322.339,279
Dec. 09, 202123.8823.8823.0823.1723.174,450
Dec. 08, 202124.2724.4123.4924.1724.179,500
Dec. 07, 202124.4224.6724.3024.5824.589,901
Dec. 06, 202122.9423.4222.3923.1723.1718,004
Dec. 03, 202126.6026.7425.5825.6425.647,160
Dec. 02, 202126.6626.6626.1926.2126.2110,564
Dec. 01, 202127.0627.4726.4527.4627.4613,613
Nov. 30, 202126.1727.3526.0426.7226.725,100
Nov. 29, 202126.5626.5626.1426.1726.177,179
Nov. 26, 202126.3226.3224.3024.7124.7117,691
Nov. 25, 202126.6827.5426.5527.5427.541,725
Nov. 24, 202126.2726.4626.1726.1726.175,056
Nov. 23, 202125.7526.5125.4126.5126.515,747
Nov. 22, 202126.2626.6526.1526.5026.509,562
Nov. 19, 202125.5226.6625.5226.3326.3328,130
Nov. 18, 202126.9726.9825.7225.7225.725,899
Nov. 17, 202126.9527.3626.7027.0827.089,679
Nov. 16, 202127.4527.8326.5527.5227.5249,679
Nov. 15, 202129.5529.8429.1529.1529.1511,933
Nov. 12, 202129.3029.3128.5028.5028.5012,263
Nov. 11, 202129.6029.6528.9829.3929.3968,124
Nov. 10, 202129.6830.5029.5030.3830.388,357
Nov. 09, 202130.2530.4029.6829.6829.689,625
Nov. 08, 202129.5929.7429.2629.5529.5514,069
Nov. 05, 202128.0328.0527.3227.3427.349,526
Nov. 04, 202127.9028.1227.3127.6627.6622,233
Nov. 03, 202128.5628.5627.7727.9827.9816,000
Nov. 02, 202127.2328.4527.2328.4528.455,641
Nov. 01, 202127.7227.7227.2227.2227.224,046
Oct. 29, 202127.0327.6027.0227.6027.6011,975
Oct. 28, 202126.2627.1026.1426.9326.9315,628
Oct. 27, 202127.1127.5025.7726.1126.11132,000
Oct. 26, 202127.4827.8927.2527.3827.3841,378
Oct. 25, 202127.2627.6827.2627.6627.664,294
Oct. 22, 202127.3327.7326.6326.8126.8111,816
Oct. 21, 202128.0429.0027.4527.4727.4718,403
Oct. 20, 202127.4828.8027.4428.4128.419,561
Oct. 19, 202126.6327.0526.4826.9926.9910,590
Oct. 18, 202127.1127.1525.9226.6026.6015,060
Oct. 15, 202126.0026.3125.6326.0026.008,416
Oct. 14, 202125.0825.4524.8625.4525.458,672
Oct. 13, 202124.2724.5123.8024.4024.4017,443
Oct. 12, 202124.7424.7624.6524.6624.662,505
Oct. 11, 202124.7025.0824.6524.9024.906,867
Oct. 08, 202124.1024.8324.0024.1924.199,515
Oct. 07, 202124.2124.2123.7523.9923.998,230
Oct. 06, 202123.1024.2222.3924.1324.1338,318
Oct. 05, 202122.1422.5922.1022.4122.415,728
Oct. 04, 202121.5221.6721.2821.4721.476,277
Oct. 01, 202120.1521.3420.1521.3421.3410,664
Sep. 30, 202119.7219.7219.4019.6819.685,381
Sep. 29, 202119.1519.1518.9119.0619.064,952
Sep. 28, 202118.9718.9718.5918.5918.5910,940
Sep. 27, 202119.8619.9119.4119.4119.4119,847
Sep. 24, 202120.1420.1418.2418.8318.8315,162
Sep. 23, 202119.9620.0519.7019.8519.857,943
Sep. 22, 202118.9919.0518.8318.9618.961,518
Sep. 21, 202119.4219.6419.0019.1419.146,627
Sep. 20, 202120.6320.6619.6219.6519.6520,989
Sep. 17, 202122.1422.1421.6121.7621.765,210
Sep. 16, 202122.2222.2221.9221.9221.926,976
Sep. 15, 202121.2221.7221.2021.7221.728,351
Sep. 14, 202120.6721.1920.6421.1121.117,058
Sep. 13, 202120.3621.1519.7019.9119.9120,345
Sep. 10, 202120.8720.8720.2420.2420.24984
Sep. 09, 202121.1021.6021.0021.4821.488,344
Sep. 08, 202120.7121.3020.4521.1421.1414,193
Sep. 07, 202123.7823.7819.4721.5121.51109,914
Sep. 06, 202123.7323.7823.5023.6323.635,397
Sep. 03, 202122.6823.4222.6323.3623.3614,840
Sep. 02, 202122.7022.8222.6022.7622.764,932
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...