Canada markets open in 2 hours 33 minutes

21Shares Bitcoin Suisse ETP (ABBA.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
7.73-0.05 (-0.67%)
As of 10:09AM CET. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20227.737.737.737.737.7350
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
Oct 27, 20229.859.859.859.859.85-
Oct 26, 20229.659.869.659.809.806,239
Oct 25, 20229.259.259.259.259.25-
Oct 24, 20229.079.149.079.149.14288
Oct 21, 20228.918.918.908.908.90440
Oct 20, 20229.069.069.069.069.0611
Oct 19, 20229.029.029.029.029.02274
Oct 18, 20229.189.189.129.169.16204
Oct 17, 20229.029.209.029.209.208,050
Oct 14, 20229.169.169.169.169.161,000
Oct 13, 20228.658.708.658.708.70826
Oct 12, 20228.898.898.898.898.891,050
Oct 11, 20228.958.958.898.898.89400
Oct 10, 20229.079.079.079.079.07-
Oct 07, 20229.299.299.129.169.161,507
Oct 06, 20229.269.269.269.269.26220
Oct 05, 20229.209.209.209.209.201,713
Oct 04, 20229.199.199.199.199.191,000
Oct 03, 20228.868.928.868.928.921,103
Sept 30, 20228.979.248.979.249.243,517
Sept 29, 20228.908.948.908.948.942,317
Sept 28, 20228.798.908.798.908.903,500
Sept 27, 20229.399.449.329.449.448,350
Sept 26, 20228.798.798.798.798.793,350
Sept 23, 20228.958.958.898.898.89285
Sept 22, 20228.648.678.648.668.6612,000
Sept 21, 20228.648.678.648.658.651,110
Sept 20, 20228.918.918.898.898.893,096
Sept 19, 20228.548.668.478.668.662,232
Sept 16, 20229.239.329.109.109.101,650
Sept 15, 20229.599.599.599.599.59191
Sept 14, 20229.639.639.639.639.63380
Sept 13, 202210.3210.389.909.939.9313,331
Sept 12, 202210.4210.5010.4210.4410.445,683
Sept 09, 20229.8510.039.8510.0310.037,000
Sept 08, 20229.439.519.379.379.374,003
Sept 07, 20229.239.239.239.239.232,000
Sept 06, 20229.869.869.869.869.86388
Sept 05, 20229.579.719.579.719.71579
Sept 02, 20229.709.889.689.889.882,842
Sept 01, 20229.519.679.509.509.501,458
Aug 31, 20229.739.759.729.759.752,726
Aug 30, 20229.469.469.469.469.46404
Aug 29, 20229.269.309.269.309.306,803
Aug 26, 202210.0110.0110.0110.0110.012,000
Aug 25, 202210.2710.3210.2210.2210.22152
Aug 24, 202210.0810.0810.0710.0810.081,091
Aug 23, 20229.9010.089.9010.0810.088,274
Aug 22, 20229.959.959.899.929.92888
Aug 19, 202210.5010.5010.1310.1310.131,819
Aug 18, 202211.1311.1311.1311.1311.13-
Aug 17, 202211.4911.4911.2911.2911.293,273
Aug 16, 202211.3011.3011.3011.3011.30100
Aug 15, 202211.2011.3211.2011.2611.265,800
Aug 12, 202211.1011.1511.1011.1511.15570
Aug 11, 202211.3611.3611.3011.3511.354,704
Aug 10, 202210.5511.0410.5511.0111.015,950
Aug 09, 202211.0711.0710.5710.5710.571,458
Aug 08, 202210.9611.2610.9611.2011.203,534
Aug 05, 202210.7010.8210.6410.7410.742,294
Aug 04, 202210.4610.4610.4610.4610.46-
Aug 03, 202210.6810.6810.6810.6810.68200
Aug 02, 202210.3610.5010.3610.3610.365,425
Jul 29, 202210.9511.0110.8911.0111.014,046
Jul 28, 202210.5910.8010.5010.8010.80975
Jul 27, 20229.749.789.749.789.78441
Jul 26, 20229.419.469.419.469.463,920
Jul 25, 202210.0910.0910.0910.0910.09292
Jul 22, 202210.6410.8010.6410.7710.773,124
Jul 21, 202210.3410.3410.2610.2610.266,317
Jul 20, 202210.7911.0010.6511.0011.006,664
Jul 19, 202210.0210.1710.0210.1710.17200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...