Canada markets open in 4 hours 6 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202219.4119.4118.9418.9418.94648
Aug 18, 202220.0920.5420.0920.5420.543,515
Aug 17, 202221.3221.3219.9020.0420.04388
Aug 16, 202220.6020.8020.5620.5920.591,108
Aug 15, 202220.7920.8020.5520.8020.80728
Aug 12, 202220.3920.5720.3520.5720.571,239
Aug 11, 202220.3420.7020.2520.5120.51455
Aug 10, 202218.3119.8418.3119.8419.84214
Aug 09, 202219.4119.4318.1618.3718.37980
Aug 08, 202218.9919.5318.8919.3719.372,061
Aug 05, 202218.0818.6018.0818.3518.359,073
Aug 04, 202217.8117.8117.5317.5317.532,806
Aug 03, 202217.8418.2017.8418.1818.181,181
Aug 02, 202217.1317.8217.1317.6517.65328
Aug 01, 202218.3318.3317.9218.0918.09227
Jul 29, 202218.6818.9018.3918.7318.731,295
Jul 28, 202217.8018.5717.6018.5718.571,459
Jul 27, 202216.0716.3416.0316.3316.33308
Jul 26, 202215.4315.5215.0715.1315.13841
Jul 25, 202216.6016.6716.4416.6316.6350
Jul 22, 202217.3617.9917.1417.1417.142,110
Jul 21, 202216.1016.5116.1016.5116.5144
Jul 20, 202217.0217.5516.6217.5017.50518
Jul 19, 202216.6517.0716.4616.6216.62323
Jul 18, 202216.0116.4716.0116.2116.212,918
Jul 15, 202213.2913.5413.2913.5213.522,313
Jul 14, 202212.2412.3412.0312.3412.3467
Jul 13, 202211.7811.9311.3011.6811.68594
Jul 12, 202211.9111.9111.7411.9111.911,107
Jul 11, 202212.5912.6912.5412.5412.54319
Jul 08, 202213.6013.6513.5213.5313.53461
Jul 07, 202212.7513.4012.7513.3113.311,484
Jul 06, 202212.3012.4712.3012.3612.361,101
Jul 05, 202212.3912.3911.7811.7811.784,434
Jul 04, 202211.1811.8111.1811.8111.81555
Jul 01, 202211.1711.5011.1411.3411.341,319
Jun 30, 202211.3011.3010.9510.9710.97880
Jun 29, 202211.9012.0011.6411.7911.791,623
Jun 28, 202212.7413.0012.5912.5912.59420
Jun 27, 202212.8913.0312.4212.4412.443,584
Jun 24, 202212.0012.8212.0012.6412.645,752
Jun 23, 202211.6211.9411.5311.5311.532,107
Jun 22, 202211.4511.5611.3511.5611.566,352
Jun 21, 202212.1612.4312.0512.4212.42765
Jun 20, 202211.4612.2411.3611.8911.894,255
Jun 17, 202211.7111.7511.4911.4911.49160
Jun 16, 202212.5912.6211.5511.8911.892,878
Jun 15, 202212.0512.2210.8111.7711.778,263
Jun 14, 202213.0813.3112.3313.0613.0610,301
Jun 13, 202214.0914.2112.8013.0213.0213,178
Jun 10, 202218.7618.7618.2818.2818.288
Jun 09, 202218.7018.7418.6618.7418.7415
Jun 08, 202218.7818.8918.7818.8618.86805
Jun 07, 202218.3218.5718.2418.5218.52546
Jun 06, 202219.6119.8419.5819.5819.58165
Jun 03, 202218.7618.7618.1018.3918.39459
Jun 02, 202219.0819.0818.7418.9218.92261
Jun 01, 202220.1820.2019.8019.8119.81407
May 31, 202220.4220.6320.2120.2720.27614
May 30, 202219.7419.7719.4919.7019.70496
May 27, 202218.4018.7318.3118.4518.451,936
May 26, 202220.0320.0318.4219.2319.233,202
May 25, 202220.5920.6120.4820.4820.4862
May 24, 202220.5820.5919.9320.1320.131,796
May 23, 202221.5721.6221.5721.6221.6225
May 20, 202221.2021.6820.6820.7620.76638
May 19, 202220.8921.3720.3621.3721.3791
May 18, 202221.5021.6420.7520.7520.75572
May 17, 202222.2422.2421.8021.8021.8095
May 16, 202221.5221.8421.3621.5121.51310
May 13, 202222.3422.9522.0322.3822.382,273
May 12, 202219.0721.8318.2421.3121.3111,106
May 11, 202224.3725.6722.9724.3024.301,541
May 10, 202225.4825.6424.8824.8924.89360
May 09, 202226.1926.2224.9824.9824.981,822
May 06, 202229.1129.1128.0028.5028.50908
May 05, 202230.8830.9329.3429.3429.343,513
May 04, 202229.8130.3829.8129.9129.91179
May 03, 202230.1430.1729.9729.9729.9738
May 02, 202230.2530.2529.6929.9629.96605
Apr 29, 202230.9330.9330.0730.2130.21115
Apr 28, 202230.5631.2030.5630.7930.79411
Apr 27, 202230.1630.8130.0330.3230.32532
Apr 26, 202231.1731.3730.3630.3630.36645
Apr 25, 202229.1730.0429.0730.0430.041,627
Apr 22, 202231.1131.1130.6930.6930.6914
Apr 21, 202231.5632.3331.5032.3232.321,464
Apr 20, 202232.0132.5531.4531.4531.45437
Apr 19, 202231.5532.2631.3932.2632.26380
Apr 14, 202231.8331.9131.4431.4431.44625
Apr 13, 202231.4632.0331.0632.0332.034,301
Apr 12, 202230.8531.4730.8531.3831.3817,794
Apr 11, 202232.5532.5530.9431.0431.041,582
Apr 08, 202233.5834.0133.2533.8333.8313,153
Apr 07, 202232.8733.2032.4232.4232.421,063
Apr 06, 202234.5534.5533.0933.2233.222,046
Apr 05, 202235.8436.0035.2335.4035.403,632
Apr 04, 202235.4235.4534.8434.9234.921,394
Apr 01, 202232.9734.7832.9734.7134.71923
Mar 31, 202233.9934.3833.8033.8133.811,602
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...