21Shares Ethereum ETP (AETH.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

18.94

-1.60

(-7.81%)

As of 10:33AM CEST. Market open.

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	19.41	19.41	18.94	18.94	18.94	648
Aug 18, 2022	20.09	20.54	20.09	20.54	20.54	3,515
Aug 17, 2022	21.32	21.32	19.90	20.04	20.04	388
Aug 16, 2022	20.60	20.80	20.56	20.59	20.59	1,108
Aug 15, 2022	20.79	20.80	20.55	20.80	20.80	728
Aug 12, 2022	20.39	20.57	20.35	20.57	20.57	1,239
Aug 11, 2022	20.34	20.70	20.25	20.51	20.51	455
Aug 10, 2022	18.31	19.84	18.31	19.84	19.84	214
Aug 09, 2022	19.41	19.43	18.16	18.37	18.37	980
Aug 08, 2022	18.99	19.53	18.89	19.37	19.37	2,061
Aug 05, 2022	18.08	18.60	18.08	18.35	18.35	9,073
Aug 04, 2022	17.81	17.81	17.53	17.53	17.53	2,806
Aug 03, 2022	17.84	18.20	17.84	18.18	18.18	1,181
Aug 02, 2022	17.13	17.82	17.13	17.65	17.65	328
Aug 01, 2022	18.33	18.33	17.92	18.09	18.09	227
Jul 29, 2022	18.68	18.90	18.39	18.73	18.73	1,295
Jul 28, 2022	17.80	18.57	17.60	18.57	18.57	1,459
Jul 27, 2022	16.07	16.34	16.03	16.33	16.33	308
Jul 26, 2022	15.43	15.52	15.07	15.13	15.13	841
Jul 25, 2022	16.60	16.67	16.44	16.63	16.63	50
Jul 22, 2022	17.36	17.99	17.14	17.14	17.14	2,110
Jul 21, 2022	16.10	16.51	16.10	16.51	16.51	44
Jul 20, 2022	17.02	17.55	16.62	17.50	17.50	518
Jul 19, 2022	16.65	17.07	16.46	16.62	16.62	323
Jul 18, 2022	16.01	16.47	16.01	16.21	16.21	2,918
Jul 15, 2022	13.29	13.54	13.29	13.52	13.52	2,313
Jul 14, 2022	12.24	12.34	12.03	12.34	12.34	67
Jul 13, 2022	11.78	11.93	11.30	11.68	11.68	594
Jul 12, 2022	11.91	11.91	11.74	11.91	11.91	1,107
Jul 11, 2022	12.59	12.69	12.54	12.54	12.54	319
Jul 08, 2022	13.60	13.65	13.52	13.53	13.53	461
Jul 07, 2022	12.75	13.40	12.75	13.31	13.31	1,484
Jul 06, 2022	12.30	12.47	12.30	12.36	12.36	1,101
Jul 05, 2022	12.39	12.39	11.78	11.78	11.78	4,434
Jul 04, 2022	11.18	11.81	11.18	11.81	11.81	555
Jul 01, 2022	11.17	11.50	11.14	11.34	11.34	1,319
Jun 30, 2022	11.30	11.30	10.95	10.97	10.97	880
Jun 29, 2022	11.90	12.00	11.64	11.79	11.79	1,623
Jun 28, 2022	12.74	13.00	12.59	12.59	12.59	420
Jun 27, 2022	12.89	13.03	12.42	12.44	12.44	3,584
Jun 24, 2022	12.00	12.82	12.00	12.64	12.64	5,752
Jun 23, 2022	11.62	11.94	11.53	11.53	11.53	2,107
Jun 22, 2022	11.45	11.56	11.35	11.56	11.56	6,352
Jun 21, 2022	12.16	12.43	12.05	12.42	12.42	765
Jun 20, 2022	11.46	12.24	11.36	11.89	11.89	4,255
Jun 17, 2022	11.71	11.75	11.49	11.49	11.49	160
Jun 16, 2022	12.59	12.62	11.55	11.89	11.89	2,878
Jun 15, 2022	12.05	12.22	10.81	11.77	11.77	8,263
Jun 14, 2022	13.08	13.31	12.33	13.06	13.06	10,301
Jun 13, 2022	14.09	14.21	12.80	13.02	13.02	13,178
Jun 10, 2022	18.76	18.76	18.28	18.28	18.28	8
Jun 09, 2022	18.70	18.74	18.66	18.74	18.74	15
Jun 08, 2022	18.78	18.89	18.78	18.86	18.86	805
Jun 07, 2022	18.32	18.57	18.24	18.52	18.52	546
Jun 06, 2022	19.61	19.84	19.58	19.58	19.58	165
Jun 03, 2022	18.76	18.76	18.10	18.39	18.39	459
Jun 02, 2022	19.08	19.08	18.74	18.92	18.92	261
Jun 01, 2022	20.18	20.20	19.80	19.81	19.81	407
May 31, 2022	20.42	20.63	20.21	20.27	20.27	614
May 30, 2022	19.74	19.77	19.49	19.70	19.70	496
May 27, 2022	18.40	18.73	18.31	18.45	18.45	1,936
May 26, 2022	20.03	20.03	18.42	19.23	19.23	3,202
May 25, 2022	20.59	20.61	20.48	20.48	20.48	62
May 24, 2022	20.58	20.59	19.93	20.13	20.13	1,796
May 23, 2022	21.57	21.62	21.57	21.62	21.62	25
May 20, 2022	21.20	21.68	20.68	20.76	20.76	638
May 19, 2022	20.89	21.37	20.36	21.37	21.37	91
May 18, 2022	21.50	21.64	20.75	20.75	20.75	572
May 17, 2022	22.24	22.24	21.80	21.80	21.80	95
May 16, 2022	21.52	21.84	21.36	21.51	21.51	310
May 13, 2022	22.34	22.95	22.03	22.38	22.38	2,273
May 12, 2022	19.07	21.83	18.24	21.31	21.31	11,106
May 11, 2022	24.37	25.67	22.97	24.30	24.30	1,541
May 10, 2022	25.48	25.64	24.88	24.89	24.89	360
May 09, 2022	26.19	26.22	24.98	24.98	24.98	1,822
May 06, 2022	29.11	29.11	28.00	28.50	28.50	908
May 05, 2022	30.88	30.93	29.34	29.34	29.34	3,513
May 04, 2022	29.81	30.38	29.81	29.91	29.91	179
May 03, 2022	30.14	30.17	29.97	29.97	29.97	38
May 02, 2022	30.25	30.25	29.69	29.96	29.96	605
Apr 29, 2022	30.93	30.93	30.07	30.21	30.21	115
Apr 28, 2022	30.56	31.20	30.56	30.79	30.79	411
Apr 27, 2022	30.16	30.81	30.03	30.32	30.32	532
Apr 26, 2022	31.17	31.37	30.36	30.36	30.36	645
Apr 25, 2022	29.17	30.04	29.07	30.04	30.04	1,627
Apr 22, 2022	31.11	31.11	30.69	30.69	30.69	14
Apr 21, 2022	31.56	32.33	31.50	32.32	32.32	1,464
Apr 20, 2022	32.01	32.55	31.45	31.45	31.45	437
Apr 19, 2022	31.55	32.26	31.39	32.26	32.26	380
Apr 14, 2022	31.83	31.91	31.44	31.44	31.44	625
Apr 13, 2022	31.46	32.03	31.06	32.03	32.03	4,301
Apr 12, 2022	30.85	31.47	30.85	31.38	31.38	17,794
Apr 11, 2022	32.55	32.55	30.94	31.04	31.04	1,582
Apr 08, 2022	33.58	34.01	33.25	33.83	33.83	13,153
Apr 07, 2022	32.87	33.20	32.42	32.42	32.42	1,063
Apr 06, 2022	34.55	34.55	33.09	33.22	33.22	2,046
Apr 05, 2022	35.84	36.00	35.23	35.40	35.40	3,632
Apr 04, 2022	35.42	35.45	34.84	34.92	34.92	1,394
Apr 01, 2022	32.97	34.78	32.97	34.71	34.71	923
Mar 31, 2022	33.99	34.38	33.80	33.81	33.81	1,602
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,265.37+83.93(+0.42%)

S&P 5004,283.74+9.70(+0.23%)

DOW33,999.04+18.72(+0.06%)

CAD/USD0.7706-0.0021(-0.27%)

CRUDE OIL89.43-1.07(-1.18%)

BTC-CAD28,201.08-2,403.52(-7.85%)

21Shares Ethereum ETP (AETH.PA)

S&P/TSX
20,265.37
+83.93(+0.42%)

S&P 500
4,283.74
+9.70(+0.23%)

DOW
33,999.04
+18.72(+0.06%)

CAD/USD
0.7706
-0.0021(-0.27%)

CRUDE OIL
89.43
-1.07(-1.18%)

BTC-CAD
28,201.08
-2,403.52(-7.85%)