Canada markets closed

21Shares Bitcoin Suisse ETP (ABBA.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
19.70+0.04 (+0.19%)
At close: 04:47PM CET
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202419.4019.9919.4019.7019.7020,664
Feb 21, 202419.8419.8418.9619.6619.6634,181
Feb 20, 202419.8320.0019.3219.3219.329,927
Feb 19, 202419.9220.0019.8119.9019.9010,858
Feb 16, 202419.4819.7019.4019.5519.5511,133
Feb 15, 202419.5319.7519.4319.5319.5313,605
Feb 14, 202418.8219.7418.8219.5719.576,781
Feb 13, 202418.8018.9818.1418.4318.4323,060
Feb 12, 202417.7918.3117.7418.3118.314,695
Feb 09, 202417.1517.8317.1417.6217.6222,681
Feb 08, 202416.5917.0016.5916.8716.873,064
Feb 07, 202416.0316.1316.0316.1016.106,121
Feb 06, 202415.8916.0315.8916.0316.0339
Feb 05, 202415.8816.0315.8815.9415.946,631
Feb 02, 202415.7115.9815.6915.9815.984,240
Feb 01, 202415.4915.6615.4915.6615.66235
Jan 31, 202415.8315.8315.5915.5915.596,130
Jan 30, 202415.8515.9115.8515.8815.882,974
Jan 29, 202415.3915.7015.3915.5215.52346
Jan 26, 202414.9215.2214.9215.2215.2215,428
Jan 25, 202414.8814.8814.8214.8514.854,350
Jan 24, 202414.9215.1114.7414.8714.871,017
Jan 23, 202414.9514.9514.4314.4314.4313,753
Jan 22, 202415.5215.5215.3915.3915.393,282
Jan 19, 202415.6515.8015.5015.5015.5010,325
Jan 18, 202416.2116.2116.0016.0016.002,730
Jan 17, 202416.1316.1316.0616.0616.065,825
Jan 16, 202416.0216.1916.0016.0016.003,864
Jan 15, 202416.0716.0715.7215.8415.845,260
Jan 12, 202416.9417.1016.4516.7016.707,754
Jan 11, 202416.8717.4016.8716.9416.9424,783
Jan 10, 202416.4516.4916.4416.4416.442,550
Jan 09, 202416.5616.6416.4916.5816.585,762
Jan 08, 202415.7216.0915.6716.0916.096,452
Jan 05, 202415.8715.8715.6015.6115.612,632
Jan 04, 202415.4315.8615.4215.8615.864,434
Jan 03, 202416.2816.4314.5515.5115.5111,182
Dec 29, 202315.2415.6615.1815.1815.184,488
Dec 28, 202315.5315.7115.1215.2515.253,271
Dec 27, 202315.3715.7515.3715.6115.617,194
Dec 22, 202315.9115.9515.8615.9415.941,583
Dec 21, 202315.9216.0015.8415.8415.841,687
Dec 20, 202315.6316.0515.6216.0116.016,619
Dec 19, 202315.7815.8015.4615.4615.469,123
Dec 18, 202315.2015.2215.2015.2215.22879
Dec 15, 202315.7515.8415.4815.5115.518,195
Dec 14, 202315.9015.9715.8215.8215.823,515
Dec 13, 202315.2715.2715.2715.2715.2780
Dec 12, 202315.8415.8415.4015.4015.404,004
Dec 11, 202315.7915.9515.5715.5715.573,269
Dec 08, 202316.2416.5016.2016.5016.503,704
Dec 07, 202316.2416.3315.9416.3316.332,719
Dec 06, 202316.1716.3415.7916.2016.2027,196
Dec 05, 202315.5015.8015.4715.8015.804,447
Dec 04, 202315.5215.7015.4615.4615.4610,224
Dec 01, 202314.4914.4914.4114.4214.423,786
Nov 30, 202314.1514.1514.1514.1514.15220
Nov 29, 202314.3114.3114.1414.1414.142,250
Nov 28, 202314.1514.1514.1514.1514.15210
Nov 27, 202314.1314.1513.9213.9213.924,020
Nov 24, 202314.2914.3014.2614.2614.266,576
Nov 23, 202314.2114.2114.0714.0714.071,895
Nov 22, 202313.9013.9513.9013.9513.95401
Nov 21, 202314.0914.0914.0914.0914.094,320
Nov 20, 202313.9114.2113.9114.2114.2121,047
Nov 17, 202313.7013.9013.5013.5913.597,971
Nov 16, 202314.3514.3513.9813.9813.986,039
Nov 15, 202313.6913.9013.6913.9013.901,568
Nov 14, 202314.2214.2214.1514.1514.15200
Nov 13, 202314.4214.4214.4214.4214.42270
Nov 10, 202314.1814.5714.1814.4914.495,805
Nov 09, 202314.1014.4214.0514.0514.05154,489
Nov 08, 202313.9213.9213.5713.5713.576,540
Nov 07, 202313.6413.6413.3813.3813.38100
Nov 06, 202313.4613.7213.4613.5713.576,300
Nov 03, 202313.3013.3013.3013.3013.301,244
Nov 02, 202313.3813.5913.3613.3613.362,863
Nov 01, 202313.2813.3113.2813.3113.313,930
Oct 31, 202313.4313.4313.3013.3013.30100
Oct 30, 202313.1813.3213.1813.3013.302,324
Oct 27, 202312.9413.1912.8513.0813.0815,617
Oct 26, 202313.1613.3212.9613.1713.171,962
Oct 25, 202313.0613.3713.0013.2213.22532
Oct 24, 202312.7813.3212.7813.1013.105,193
Oct 23, 202311.8211.9111.5911.5911.594,595
Oct 20, 202311.4311.4311.3111.3211.3211,901
Oct 19, 202311.0111.0111.0111.0111.01-
Oct 18, 202311.0911.0910.9810.9810.98554
Oct 17, 202311.0611.0611.0611.0611.061,100
Oct 16, 202310.9011.1410.8511.1411.1422,930
Oct 13, 202310.6510.7010.6410.7010.7023,418
Oct 12, 202310.5410.5410.5410.5410.541,500
Oct 11, 202310.6310.7110.6310.7110.717,500
Oct 10, 202310.9210.9210.8110.8110.8124
Oct 09, 202310.7410.9510.7410.9510.9568
Oct 06, 202311.4611.4611.1311.1311.1350
Oct 05, 202311.1511.1511.0711.0711.07531
Oct 04, 202311.1711.1711.1311.1311.1314
Oct 03, 202311.2411.2411.2411.2411.2470
Oct 02, 202311.5311.5811.5311.5811.58567
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...