Canada markets open in 7 hours 6 minutes

21Shares Ethereum Staking ETP (AETH.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
32.93-0.43 (-1.29%)
At close: 05:18PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202433.5533.5733.0332.9332.93603
Apr 23, 202432.9133.0232.7233.3633.36403
Apr 22, 202433.2733.4632.9932.9032.901,961
Apr 19, 202432.2932.2931.6931.9431.944,962
Apr 18, 202430.7431.6830.5031.6431.64999
Apr 17, 202432.0032.0030.4830.5730.57902
Apr 16, 202432.1832.2531.4131.6031.60861
Apr 15, 202433.5533.8032.3432.6832.688,839
Apr 12, 202436.6036.6035.7735.8135.8141
Apr 11, 202436.8137.0036.4436.0136.011,238
Apr 10, 202435.8936.0035.3235.7135.71586
Apr 09, 202437.1837.1835.5235.6335.63834
Apr 08, 202434.9937.1534.9936.8736.872,733
Apr 05, 202433.5033.8033.1533.7133.71497
Apr 04, 202433.7034.3433.7034.3434.34983
Apr 03, 202433.9434.2933.8334.0334.03456
Apr 02, 202434.9234.9233.5033.7533.751,038
Mar 28, 202436.5836.8036.5336.4536.45613
Mar 27, 202436.5037.2036.0035.7935.793,781
Mar 26, 202437.2237.2536.4436.3336.331,440
Mar 25, 202435.3536.5635.0736.4636.462,117
Mar 22, 202435.7635.8833.5733.9133.914,061
Mar 21, 202435.5836.3335.4935.8035.808,178
Mar 20, 202432.6434.3932.6432.6432.642,382
Mar 19, 202433.9133.9132.7033.4833.489,888
Mar 18, 202436.5336.5335.4336.0136.015,789
Mar 15, 202438.1138.1136.6937.3237.3213,761
Mar 14, 202440.0640.2638.7238.9138.911,583
Mar 13, 202440.7541.1839.8440.1440.143,042
Mar 12, 202440.7240.7539.5639.6439.643,053
Mar 11, 202440.4741.0840.2940.6440.645,558
Mar 08, 202439.5440.3038.7139.0339.036,803
Mar 07, 202438.6238.9838.3438.7038.702,697
Mar 06, 202438.4239.5538.0038.5438.5415,444
Mar 05, 202437.4738.8037.4737.8737.8729,328
Mar 04, 202435.5436.3635.5436.0736.071,838
Mar 01, 202434.4635.1934.3834.6734.676,242
Feb 29, 202435.4435.7035.1135.1335.135,733
Feb 28, 202433.9034.3033.6034.4734.472,920
Feb 27, 202432.8633.4032.7233.0333.038,872
Feb 26, 202431.5232.2031.0332.2132.2110,186
Feb 23, 202429.9830.0029.7329.8329.83410
Feb 22, 202430.4930.7729.9330.3130.31588
Feb 21, 202430.0130.0629.5029.5529.5516,277
Feb 20, 202429.9830.6529.5529.9329.9317,602
Feb 19, 202429.9930.0029.6429.9329.935,770
Feb 16, 202429.0329.2728.3728.6928.6920,702
Feb 15, 202428.5429.3028.5429.1129.112,278
Feb 14, 202427.3728.5027.3728.2728.2722,032
Feb 13, 202427.1527.5026.9227.1727.173,802
Feb 12, 202425.6026.2225.3426.1526.15918
Feb 09, 202425.2225.8925.2225.4825.482,394
Feb 08, 202424.7825.2424.7825.0525.051,466
Feb 07, 202424.2424.3024.1824.3724.37294
Feb 06, 202423.8624.2123.8624.2324.23560
Feb 05, 202423.6923.9323.6023.5923.59913
Feb 02, 202423.4523.7323.4323.5923.591,796
Feb 01, 202423.2323.4423.2023.2323.231,447
Jan 31, 202423.9223.9223.3123.7623.76783
Jan 30, 202423.5223.8923.4424.0224.021,958
Jan 29, 202423.0423.0422.9423.3323.33392
Jan 26, 202422.4923.0722.4923.1223.124,062
Jan 25, 202422.5622.5722.3022.3322.335,782
Jan 24, 202422.7122.8222.5722.5922.591,963
Jan 23, 202423.5523.5522.3022.3922.392,446
Jan 22, 202424.5424.5423.8123.9323.936,102
Jan 19, 202425.0525.2924.8024.7524.751,174
Jan 18, 202425.7525.7625.5025.5225.52952
Jan 17, 202425.9325.9825.7625.8125.811,786
Jan 16, 202425.5925.9425.5025.9025.90778
Jan 15, 202425.5325.7025.3825.3625.3614,552
Jan 12, 202426.1727.3026.1626.9726.9712,301
Jan 11, 202426.1127.0225.8826.0526.0531,730
Jan 10, 202424.0824.7923.8424.5624.565,512
Jan 09, 202423.2823.3222.6222.7722.773,834
Jan 08, 202422.4922.9122.4922.8622.861,080
Jan 05, 202422.8322.9422.3522.4122.411,915
Jan 04, 202422.5022.9422.3322.8422.84491
Jan 03, 202423.8624.0621.7222.6622.661,919
Jan 02, 202424.0224.4323.8723.8423.843,010
Dec 29, 202323.4023.8023.4023.1523.151,915
Dec 28, 202323.7223.9423.6323.5923.596,536
Dec 27, 202322.3123.6022.3123.6023.602,861
Dec 22, 202322.9523.4722.9523.4223.424,165
Dec 21, 202322.3522.6622.3522.4422.441,084
Dec 20, 202322.3322.6722.2822.5822.58759
Dec 19, 202322.6822.6822.0122.0722.074,872
Dec 18, 202322.0022.0021.5021.8121.812,894
Dec 15, 202322.8623.0022.8622.6922.69439
Dec 14, 202323.1723.1922.9722.8822.881,342
Dec 13, 202322.3022.7622.2822.6822.68302
Dec 12, 202322.8322.9022.8022.4422.4478
Dec 11, 202323.0323.0522.4822.6422.642,114
Dec 08, 202324.1424.3124.1424.2124.213,677
Dec 07, 202323.2223.7022.9524.0324.033,522
Dec 06, 202323.1623.3323.0423.2423.241,780
Dec 05, 202322.5222.8222.4522.8122.811,495
Dec 04, 202322.8723.0022.7022.6722.671,516
Dec 01, 202321.2521.2921.1721.3521.35395
Nov 30, 202320.5320.5320.5020.6020.60225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...