Canada Markets open in 2 hrs 35 mins

21Shares Bitcoin Suisse ETP (ABBA.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
12.00+0.79 (+7.09%)
As of 10:19AM CET. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202312.1212.1211.9712.0012.001,820
Mar 17, 202311.1411.3511.1411.2011.203,350
Mar 16, 202310.5610.7410.5610.7410.74510
Mar 15, 202310.4810.7510.4810.6010.6032,916
Mar 14, 202310.1711.1810.1711.1811.189,971
Mar 13, 20239.6010.109.6010.1010.103,580
Mar 10, 20238.558.748.558.748.7432,391
Mar 09, 20239.569.569.549.549.54540
Mar 08, 20239.759.819.759.819.81112
Mar 07, 20239.799.799.799.799.7915
Mar 06, 20239.799.869.799.869.861,872
Mar 03, 20239.889.889.849.849.841,282
Mar 02, 202310.3410.3410.3410.3410.3470
Mar 01, 202310.4210.4610.4210.4610.46380
Feb 28, 202310.1910.1910.1910.1910.1960
Feb 27, 202310.3510.4710.3510.3510.35606
Feb 24, 202310.4010.4010.4010.4010.40626
Feb 23, 202310.4610.4610.3810.3810.38218
Feb 22, 202310.3710.4010.3710.4010.402,400
Feb 21, 202310.6710.6710.5910.5910.5966
Feb 20, 202310.6310.6310.6310.6310.63-
Feb 17, 202310.4210.4210.4110.4110.417,290
Feb 16, 202310.5710.5910.5710.5810.581,067
Feb 15, 20239.469.469.469.469.461,535
Feb 14, 20239.399.399.399.399.393,761
Feb 13, 20239.489.489.409.409.40410
Feb 10, 20239.439.439.439.439.431,718
Feb 09, 20239.859.859.859.859.852,567
Feb 08, 202310.1110.1110.0010.0010.002,684
Feb 07, 202310.0710.0710.0710.0710.07149
Feb 06, 202310.0110.019.969.969.964,013
Feb 03, 202310.3110.3110.3110.3110.312,385
Feb 02, 202310.2210.3110.1310.2110.212,304
Feb 01, 20239.829.909.709.909.901,510
Jan 31, 20239.969.969.969.969.96-
Jan 30, 202310.0210.0610.0210.0510.055,550
Jan 27, 20239.939.939.939.939.93-
Jan 26, 20239.929.929.929.929.92-
Jan 25, 20239.759.759.759.759.75-
Jan 24, 20239.989.999.979.979.973,310
Jan 23, 20239.9110.099.909.999.992,750
Jan 20, 20239.219.219.209.209.2010,880
Jan 19, 20239.139.139.139.139.13404
Jan 18, 20239.419.419.419.419.41350
Jan 17, 20239.369.389.369.389.38142
Jan 16, 20239.399.399.229.359.3513,832
Jan 13, 20238.408.558.408.498.492,132
Jan 12, 20238.198.218.198.218.212,931
Jan 11, 20237.787.857.787.827.822,462
Jan 10, 20237.717.737.717.737.73463
Jan 09, 20237.707.707.707.707.70500
Jan 06, 20237.537.537.537.537.53600
Jan 05, 20237.517.517.517.517.5150
Jan 04, 20237.537.537.487.487.487,968
Jan 03, 20237.507.507.477.477.473,357
Dec 30, 20227.227.257.207.207.201,885
Dec 29, 20227.317.317.307.317.311,600
Dec 28, 20227.357.357.357.357.3518
Dec 27, 20227.477.477.427.427.422,525
Dec 23, 20227.477.487.477.487.48361
Dec 22, 20227.387.397.347.347.3463
Dec 21, 20227.437.457.437.457.455,450
Dec 20, 20227.457.457.447.447.44104
Dec 19, 20227.347.347.347.347.34-
Dec 16, 20227.497.497.497.497.49350
Dec 15, 20227.847.847.847.847.8440
Dec 14, 20228.008.008.008.008.00690
Dec 13, 20227.807.807.807.807.801,736
Dec 12, 20227.607.617.587.617.61344
Dec 09, 20227.687.687.687.687.68-
Dec 08, 20227.617.617.617.617.61-
Dec 07, 20227.657.657.657.657.65-
Dec 06, 20227.737.737.657.657.6562
Dec 05, 20227.787.787.787.787.78519
Dec 02, 20227.717.717.717.717.71-
Dec 01, 20227.807.817.807.817.81397
Nov 30, 20227.727.727.727.727.72-
Nov 29, 20227.517.517.517.517.512,650
Nov 28, 20227.357.357.237.237.232,052
Nov 25, 20227.367.367.367.367.362,532
Nov 24, 20227.537.537.517.517.512,476
Nov 23, 20227.427.497.347.397.395,600
Nov 22, 20227.287.287.287.287.28-
Nov 21, 20227.277.287.207.287.288,200
Nov 18, 20227.567.567.567.567.563,000
Nov 17, 20227.467.527.457.527.522,271
Nov 16, 20227.407.407.377.377.37363
Nov 15, 20227.837.837.457.807.801,933
Nov 14, 20227.877.877.477.557.552,625
Nov 11, 20227.707.837.337.777.771,562
Nov 10, 20227.708.707.708.598.596,365
Nov 09, 20228.508.508.008.108.1017,697
Nov 08, 20229.469.479.209.209.205,303
Nov 07, 202210.0310.0310.0310.0310.03400
Nov 04, 202210.1510.3510.1510.2110.213,230
Nov 03, 20229.949.949.949.949.94150
Nov 02, 20229.859.889.859.879.87410
Nov 01, 20229.939.939.939.939.93-
Oct 31, 20229.919.919.919.919.91-
Oct 28, 20229.689.899.689.899.891,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...