Canada markets closed

21Shares Bitcoin ETP (ABTC.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
19.79+0.01 (+0.03%)
At close: 05:35PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.3917.3917.3917.3917.39-
Apr 25, 202417.4317.4317.4317.4317.4340
Apr 24, 202418.2618.2617.8417.8417.84700
Apr 23, 202418.3118.3118.3118.3118.31350
Apr 22, 202418.2518.2518.2518.2518.25200
Apr 19, 202417.7117.7117.7117.7117.71350
Apr 18, 202416.7217.0416.7217.0417.04491
Apr 17, 202417.4817.4816.6516.6516.6510,739
Apr 16, 202417.4917.4917.4917.4917.49350
Apr 15, 202418.2318.2318.2318.2318.23350
Apr 12, 202419.3319.3319.0819.0819.08360
Apr 11, 202419.2819.2819.2819.2819.28269
Apr 10, 202418.5818.5918.5818.5918.597,968
Apr 09, 202419.0519.0518.7718.7718.773,716
Apr 08, 202419.1319.4519.1319.3719.373,245
Apr 05, 202418.1218.3818.1218.3818.38473
Apr 04, 202417.8818.2617.8818.2518.25581
Apr 03, 202417.9717.9717.8417.8417.84761
Apr 02, 202417.9617.9617.9617.9617.96350
Mar 28, 202419.1119.1119.1119.1119.11350
Mar 27, 202419.0219.2919.0119.0119.011,369
Mar 26, 202418.7119.1718.7119.1619.162,447
Mar 25, 202418.6218.8918.6218.8918.89700
Mar 22, 202417.9317.9317.1417.3417.34520
Mar 21, 202417.8918.1217.8418.1218.122,599
Mar 20, 202417.0117.1016.9216.9216.921,299
Mar 19, 202416.9517.0316.9517.0317.032,051
Mar 18, 202418.1518.1518.1518.1518.15-
Mar 15, 202418.8418.8417.9418.1418.148,964
Mar 14, 202419.5619.5618.8318.8518.85597
Mar 13, 202419.5819.6419.3619.3619.363,130
Mar 12, 202419.1519.2619.1519.2619.262,698
Mar 11, 202418.9919.3118.9919.3019.306,226
Mar 08, 202418.0018.5117.9218.1918.197,688
Mar 07, 202417.9717.9717.9717.9717.97750
Mar 06, 202418.1018.1417.8818.1418.143,296
Mar 05, 202417.8918.4517.8918.4518.452,433
Mar 04, 202417.4117.8417.4117.7917.799,589
Mar 01, 202416.6116.8516.6116.6416.642,127
Feb 29, 202416.9917.0316.9917.0317.032,001
Feb 28, 202415.9215.9215.9115.9115.913,362
Feb 27, 202415.3015.3615.3015.3615.361,452
Feb 26, 202413.8514.2213.8514.2014.203,688
Feb 23, 202413.8013.8013.7213.7213.721,520
Feb 22, 202413.9513.9513.9413.9413.9432
Feb 21, 202413.7313.7313.7313.7313.73750
Feb 20, 202414.1214.1213.9013.9013.90767
Feb 19, 202414.1414.1514.1414.1514.151,776
Feb 16, 202414.0814.1114.0814.0814.081,902
Feb 15, 202414.1014.2914.1014.2114.215,364
Feb 14, 202414.1114.1114.1014.1014.103,224
Feb 13, 202413.2513.2513.2513.2513.25-
Feb 12, 202413.0413.4913.0413.4913.491,770
Feb 09, 202412.8912.8912.8912.8912.89750
Feb 08, 202412.0912.1312.0912.1312.139,483
Feb 07, 202411.6811.6811.6811.6811.68-
Feb 06, 202411.7011.7011.7011.7011.70750
Feb 05, 202411.8211.8211.6911.6911.691,500
Feb 02, 202411.5811.6711.5611.6711.673,941
Feb 01, 202411.4511.5511.4411.5511.556,395
Jan 31, 202411.5311.6611.5311.6611.6660
Jan 30, 202411.8411.8411.7611.7611.763,398
Jan 29, 202411.3211.3911.3211.3911.399
Jan 26, 202410.7811.1210.7811.1111.115,130
Jan 25, 202410.7310.7310.7310.7310.73750
Jan 24, 202410.7510.7510.7410.7410.7413,381
Jan 23, 202410.5810.5810.4210.4210.421,899
Jan 22, 202411.0211.0310.9510.9510.952,660
Jan 19, 202411.1611.1611.0511.0511.051,002
Jan 18, 202411.4711.4711.4511.4611.4616,777
Jan 17, 202411.5511.5511.5511.5511.55750
Jan 16, 202411.6411.6411.6411.6411.64-
Jan 15, 202411.4311.4911.3511.3911.3940,917
Jan 12, 202412.2212.2211.8611.8611.861,500
Jan 11, 202412.3813.0612.3813.0613.062,519
Jan 10, 202412.3012.3012.1012.1012.1015,040
Jan 09, 202412.5512.6112.4412.6012.6015,339
Jan 08, 202411.8212.1811.8212.0912.0921,214
Jan 05, 202411.8811.9311.7911.7911.791,297
Jan 04, 202411.8311.9311.8311.8611.862,531
Jan 03, 202410.8810.8810.8810.8810.881,363
Dec 29, 202311.3911.3911.3911.3911.39-
Dec 28, 202311.5511.5511.5511.5511.558
Dec 27, 202311.5511.5511.5111.5111.511,500
Dec 22, 202311.7411.7711.7411.7711.771,500
Dec 21, 202311.8711.8711.8511.8511.853,315
Dec 20, 202311.6311.9311.6311.9311.93754
Dec 19, 202311.6211.6611.6211.6611.66756
Dec 18, 202311.0711.1211.0211.1211.123,000
Dec 15, 202311.3311.3311.3311.3311.33-
Dec 14, 202311.6811.6811.2311.3311.3318,240
Dec 13, 202311.4511.4511.4511.4511.45-
Dec 12, 202311.4811.4811.3611.3611.364,248
Dec 11, 202311.5811.5811.5811.5811.5825
Dec 08, 202311.8811.8811.8811.8811.8815
Dec 07, 202311.8111.8111.8111.8111.81448
Dec 06, 202311.9411.9411.9411.9411.9417
Dec 05, 202311.4611.5011.4611.5011.50769
Dec 04, 202311.2711.2711.2611.2611.261,208
Dec 01, 202310.4010.4810.4010.4510.454,528
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...