21Shares Bitcoin Suisse ETP (ABBA.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:21PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 17.54 | 17.59 | 16.80 | 17.32 | 17.32 | 18,691 |
| Jan. 20, 2022 | 18.83 | 19.47 | 18.82 | 19.47 | 19.47 | 1,190 |
| Jan. 19, 2022 | 18.50 | 18.74 | 18.50 | 18.74 | 18.74 | 2,330 |
| Jan. 18, 2022 | 18.90 | 18.97 | 18.47 | 18.80 | 18.80 | 20,492 |
| Jan. 17, 2022 | 19.39 | 19.46 | 19.36 | 19.36 | 19.36 | 620 |
| Jan. 14, 2022 | 19.19 | 19.37 | 18.92 | 19.37 | 19.37 | 4,518 |
| Jan. 13, 2022 | 19.84 | 20.00 | 19.42 | 19.47 | 19.47 | 3,016 |
| Jan. 12, 2022 | 19.75 | 20.09 | 19.71 | 19.83 | 19.83 | 6,424 |
| Jan. 11, 2022 | 19.26 | 19.37 | 19.06 | 19.37 | 19.37 | 2,175 |
| Jan. 10, 2022 | 19.14 | 19.14 | 18.42 | 18.93 | 18.93 | 21,575 |
| Jan. 07, 2022 | 19.00 | 19.44 | 18.50 | 18.61 | 18.61 | 10,852 |
| Jan. 06, 2022 | 20.06 | 20.06 | 19.49 | 19.89 | 19.89 | 24,449 |
| Jan. 05, 2022 | 21.64 | 21.86 | 21.47 | 21.58 | 21.58 | 1,953 |
| Jan. 04, 2022 | 21.68 | 22.09 | 21.64 | 21.95 | 21.95 | 6,804 |
| Jan. 03, 2022 | 21.80 | 21.86 | 21.56 | 21.56 | 21.56 | 5,308 |
| Dec. 30, 2021 | 21.73 | 21.92 | 21.49 | 21.61 | 21.61 | 15,779 |
| Dec. 29, 2021 | 22.04 | 22.13 | 21.66 | 22.07 | 22.07 | 2,875 |
| Dec. 28, 2021 | 22.81 | 22.81 | 22.39 | 22.39 | 22.39 | 3,154 |
| Dec. 27, 2021 | 24.08 | 24.08 | 23.50 | 23.65 | 23.65 | 3,661 |
| Dec. 23, 2021 | 22.52 | 22.77 | 22.50 | 22.75 | 22.75 | 2,445 |
| Dec. 22, 2021 | 23.11 | 23.31 | 22.64 | 22.91 | 22.91 | 5,687 |
| Dec. 21, 2021 | 22.93 | 22.98 | 22.69 | 22.83 | 22.83 | 1,243 |
| Dec. 20, 2021 | 21.78 | 21.87 | 21.58 | 21.63 | 21.63 | 4,271 |
| Dec. 17, 2021 | 21.94 | 22.08 | 21.31 | 21.96 | 21.96 | 4,849 |
| Dec. 16, 2021 | 23.01 | 23.20 | 22.82 | 22.94 | 22.94 | 12,006 |
| Dec. 15, 2021 | 22.45 | 22.71 | 21.69 | 21.75 | 21.75 | 3,732 |
| Dec. 14, 2021 | 22.07 | 22.08 | 21.70 | 21.74 | 21.74 | 7,100 |
| Dec. 13, 2021 | 22.96 | 23.08 | 21.80 | 21.90 | 21.90 | 12,497 |
| Dec. 10, 2021 | 22.75 | 23.60 | 22.30 | 22.33 | 22.33 | 9,279 |
| Dec. 09, 2021 | 23.88 | 23.88 | 23.08 | 23.17 | 23.17 | 4,450 |
| Dec. 08, 2021 | 24.27 | 24.41 | 23.49 | 24.17 | 24.17 | 9,500 |
| Dec. 07, 2021 | 24.42 | 24.67 | 24.30 | 24.58 | 24.58 | 9,901 |
| Dec. 06, 2021 | 22.94 | 23.42 | 22.39 | 23.17 | 23.17 | 18,004 |
| Dec. 03, 2021 | 26.60 | 26.74 | 25.58 | 25.64 | 25.64 | 7,160 |
| Dec. 02, 2021 | 26.66 | 26.66 | 26.19 | 26.21 | 26.21 | 10,564 |
| Dec. 01, 2021 | 27.06 | 27.47 | 26.45 | 27.46 | 27.46 | 13,613 |
| Nov. 30, 2021 | 26.17 | 27.35 | 26.04 | 26.72 | 26.72 | 5,100 |
| Nov. 29, 2021 | 26.56 | 26.56 | 26.14 | 26.17 | 26.17 | 7,179 |
| Nov. 26, 2021 | 26.32 | 26.32 | 24.30 | 24.71 | 24.71 | 17,691 |
| Nov. 25, 2021 | 26.68 | 27.54 | 26.55 | 27.54 | 27.54 | 1,725 |
| Nov. 24, 2021 | 26.27 | 26.46 | 26.17 | 26.17 | 26.17 | 5,056 |
| Nov. 23, 2021 | 25.75 | 26.51 | 25.41 | 26.51 | 26.51 | 5,747 |
| Nov. 22, 2021 | 26.26 | 26.65 | 26.15 | 26.50 | 26.50 | 9,562 |
| Nov. 19, 2021 | 25.52 | 26.66 | 25.52 | 26.33 | 26.33 | 28,130 |
| Nov. 18, 2021 | 26.97 | 26.98 | 25.72 | 25.72 | 25.72 | 5,899 |
| Nov. 17, 2021 | 26.95 | 27.36 | 26.70 | 27.08 | 27.08 | 9,679 |
| Nov. 16, 2021 | 27.45 | 27.83 | 26.55 | 27.52 | 27.52 | 49,679 |
| Nov. 15, 2021 | 29.55 | 29.84 | 29.15 | 29.15 | 29.15 | 11,933 |
| Nov. 12, 2021 | 29.30 | 29.31 | 28.50 | 28.50 | 28.50 | 12,263 |
| Nov. 11, 2021 | 29.60 | 29.65 | 28.98 | 29.39 | 29.39 | 68,124 |
| Nov. 10, 2021 | 29.68 | 30.50 | 29.50 | 30.38 | 30.38 | 8,357 |
| Nov. 09, 2021 | 30.25 | 30.40 | 29.68 | 29.68 | 29.68 | 9,625 |
| Nov. 08, 2021 | 29.59 | 29.74 | 29.26 | 29.55 | 29.55 | 14,069 |
| Nov. 05, 2021 | 28.03 | 28.05 | 27.32 | 27.34 | 27.34 | 9,526 |
| Nov. 04, 2021 | 27.90 | 28.12 | 27.31 | 27.66 | 27.66 | 22,233 |
| Nov. 03, 2021 | 28.56 | 28.56 | 27.77 | 27.98 | 27.98 | 16,000 |
| Nov. 02, 2021 | 27.23 | 28.45 | 27.23 | 28.45 | 28.45 | 5,641 |
| Nov. 01, 2021 | 27.72 | 27.72 | 27.22 | 27.22 | 27.22 | 4,046 |
| Oct. 29, 2021 | 27.03 | 27.60 | 27.02 | 27.60 | 27.60 | 11,975 |
| Oct. 28, 2021 | 26.26 | 27.10 | 26.14 | 26.93 | 26.93 | 15,628 |
| Oct. 27, 2021 | 27.11 | 27.50 | 25.77 | 26.11 | 26.11 | 132,000 |
| Oct. 26, 2021 | 27.48 | 27.89 | 27.25 | 27.38 | 27.38 | 41,378 |
| Oct. 25, 2021 | 27.26 | 27.68 | 27.26 | 27.66 | 27.66 | 4,294 |
| Oct. 22, 2021 | 27.33 | 27.73 | 26.63 | 26.81 | 26.81 | 11,816 |
| Oct. 21, 2021 | 28.04 | 29.00 | 27.45 | 27.47 | 27.47 | 18,403 |
| Oct. 20, 2021 | 27.48 | 28.80 | 27.44 | 28.41 | 28.41 | 9,561 |
| Oct. 19, 2021 | 26.63 | 27.05 | 26.48 | 26.99 | 26.99 | 10,590 |
| Oct. 18, 2021 | 27.11 | 27.15 | 25.92 | 26.60 | 26.60 | 15,060 |
| Oct. 15, 2021 | 26.00 | 26.31 | 25.63 | 26.00 | 26.00 | 8,416 |
| Oct. 14, 2021 | 25.08 | 25.45 | 24.86 | 25.45 | 25.45 | 8,672 |
| Oct. 13, 2021 | 24.27 | 24.51 | 23.80 | 24.40 | 24.40 | 17,443 |
| Oct. 12, 2021 | 24.74 | 24.76 | 24.65 | 24.66 | 24.66 | 2,505 |
| Oct. 11, 2021 | 24.70 | 25.08 | 24.65 | 24.90 | 24.90 | 6,867 |
| Oct. 08, 2021 | 24.10 | 24.83 | 24.00 | 24.19 | 24.19 | 9,515 |
| Oct. 07, 2021 | 24.21 | 24.21 | 23.75 | 23.99 | 23.99 | 8,230 |
| Oct. 06, 2021 | 23.10 | 24.22 | 22.39 | 24.13 | 24.13 | 38,318 |
| Oct. 05, 2021 | 22.14 | 22.59 | 22.10 | 22.41 | 22.41 | 5,728 |
| Oct. 04, 2021 | 21.52 | 21.67 | 21.28 | 21.47 | 21.47 | 6,277 |
| Oct. 01, 2021 | 20.15 | 21.34 | 20.15 | 21.34 | 21.34 | 10,664 |
| Sep. 30, 2021 | 19.72 | 19.72 | 19.40 | 19.68 | 19.68 | 5,381 |
| Sep. 29, 2021 | 19.15 | 19.15 | 18.91 | 19.06 | 19.06 | 4,952 |
| Sep. 28, 2021 | 18.97 | 18.97 | 18.59 | 18.59 | 18.59 | 10,940 |
| Sep. 27, 2021 | 19.86 | 19.91 | 19.41 | 19.41 | 19.41 | 19,847 |
| Sep. 24, 2021 | 20.14 | 20.14 | 18.24 | 18.83 | 18.83 | 15,162 |
| Sep. 23, 2021 | 19.96 | 20.05 | 19.70 | 19.85 | 19.85 | 7,943 |
| Sep. 22, 2021 | 18.99 | 19.05 | 18.83 | 18.96 | 18.96 | 1,518 |
| Sep. 21, 2021 | 19.42 | 19.64 | 19.00 | 19.14 | 19.14 | 6,627 |
| Sep. 20, 2021 | 20.63 | 20.66 | 19.62 | 19.65 | 19.65 | 20,989 |
| Sep. 17, 2021 | 22.14 | 22.14 | 21.61 | 21.76 | 21.76 | 5,210 |
| Sep. 16, 2021 | 22.22 | 22.22 | 21.92 | 21.92 | 21.92 | 6,976 |
| Sep. 15, 2021 | 21.22 | 21.72 | 21.20 | 21.72 | 21.72 | 8,351 |
| Sep. 14, 2021 | 20.67 | 21.19 | 20.64 | 21.11 | 21.11 | 7,058 |
| Sep. 13, 2021 | 20.36 | 21.15 | 19.70 | 19.91 | 19.91 | 20,345 |
| Sep. 10, 2021 | 20.87 | 20.87 | 20.24 | 20.24 | 20.24 | 984 |
| Sep. 09, 2021 | 21.10 | 21.60 | 21.00 | 21.48 | 21.48 | 8,344 |
| Sep. 08, 2021 | 20.71 | 21.30 | 20.45 | 21.14 | 21.14 | 14,193 |
| Sep. 07, 2021 | 23.78 | 23.78 | 19.47 | 21.51 | 21.51 | 109,914 |
| Sep. 06, 2021 | 23.73 | 23.78 | 23.50 | 23.63 | 23.63 | 5,397 |
| Sep. 03, 2021 | 22.68 | 23.42 | 22.63 | 23.36 | 23.36 | 14,840 |
| Sep. 02, 2021 | 22.70 | 22.82 | 22.60 | 22.76 | 22.76 | 4,932 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
