Canada markets close in 2 hours 23 minutes

21Shares Ethereum ETP (AETH.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
30.26-1.59 (-4.99%)
At close: 05:28PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202426.8026.8026.8026.8026.80175
Apr 29, 202427.8827.8827.8827.8827.88175
Apr 26, 202427.5027.5027.5027.5027.50-
Apr 25, 202427.5527.5527.5527.5527.55567
Apr 24, 202428.3328.3328.3328.3328.33-
Apr 23, 202428.5928.5928.5928.5928.59-
Apr 22, 202428.3628.3628.3628.3628.36-
Apr 19, 202427.3527.3527.3527.3527.35-
Apr 18, 202426.3326.3326.3326.3326.338
Apr 17, 202426.7526.7526.7526.7526.75-
Apr 16, 202427.4427.4426.9326.9326.93498
Apr 15, 202428.7328.7328.7328.7328.73175
Apr 12, 202430.7130.7130.7130.7130.71-
Apr 11, 202430.7130.7130.7130.7130.71-
Apr 10, 202430.7130.7130.7130.7130.71-
Apr 09, 202431.2431.2431.2431.2431.24-
Apr 08, 202431.2031.2431.2031.2431.242,165
Apr 05, 202429.0329.0329.0329.0329.03-
Apr 04, 202429.3629.3629.3629.3629.36-
Apr 03, 202428.9028.9028.9028.9028.90-
Apr 02, 202428.8828.8828.8828.8828.88-
Mar 28, 202431.2531.2531.1331.1331.13136
Mar 27, 202431.1731.1731.1731.1731.17-
Mar 26, 202431.8231.8231.8231.8231.82175
Mar 25, 202430.2230.2230.2230.2230.22175
Mar 22, 202429.3529.3529.3529.3529.35-
Mar 21, 202430.8130.8130.7530.7530.75350
Mar 20, 202428.0229.2228.0228.8328.83650
Mar 19, 202428.8028.8028.4828.4828.482,820
Mar 18, 202431.1331.1331.1331.1331.13651
Mar 15, 202431.9731.9731.9731.9731.97-
Mar 14, 202433.7633.7633.7633.7633.76179
Mar 13, 202434.8734.8734.4534.4534.452,492
Mar 12, 202434.0334.0334.0334.0334.0380
Mar 11, 202434.5334.7834.4934.6834.681,793
Mar 08, 202433.9734.0233.5233.5233.52500
Mar 07, 202432.9433.1032.7433.1033.10525
Mar 06, 202433.3633.3633.3633.3633.36265
Mar 05, 202432.8832.8832.7232.7232.72132
Mar 04, 202430.8330.8530.7730.7730.773,533
Mar 01, 202430.0630.1729.8429.8429.84573
Feb 29, 202430.2430.2430.2430.2430.24676
Feb 28, 202428.9429.4228.8329.4229.423,171
Feb 27, 202428.3528.3528.3328.3328.331,235
Feb 26, 202426.5627.3126.5627.3127.31350
Feb 23, 202425.5925.5925.5925.5925.59175
Feb 22, 202426.2326.2326.2326.2326.23792
Feb 21, 202425.5525.5525.3825.4025.401,629
Feb 20, 202425.7425.7425.7425.7425.74370
Feb 19, 202425.6125.6325.6125.6325.63370
Feb 16, 202424.7624.7624.7624.7624.7610
Feb 15, 202424.8724.8724.8724.8724.87791
Feb 14, 202424.2524.2524.2524.2524.25175
Feb 13, 202423.2923.2923.2923.2923.29428
Feb 12, 202422.3822.3822.3822.3822.38175
Feb 09, 202421.7121.7121.7121.7121.71-
Feb 08, 202421.2521.2521.2421.2421.24350
Feb 07, 202420.7020.7020.7020.7020.70175
Feb 06, 202420.4320.4320.4120.4120.41350
Feb 05, 202420.3320.3320.3320.3320.33175
Feb 02, 202420.1320.1320.1320.1320.13-
Feb 01, 202420.0320.0320.0320.0320.03175
Jan 31, 202420.0820.2020.0820.2020.20350
Jan 30, 202420.1020.1020.1020.1020.10175
Jan 29, 202419.5619.9119.4819.9119.91182
Jan 26, 202419.7519.7519.7519.7519.75-
Jan 25, 202419.3319.3319.2619.2619.2622
Jan 24, 202419.4319.4519.2919.2919.29875
Jan 23, 202419.0819.2919.0419.2919.29351
Jan 22, 202420.8920.8920.4420.4420.44177
Jan 19, 202421.4721.7121.4421.4421.441,808
Jan 18, 202421.7821.7821.7821.7821.78-
Jan 17, 202422.1822.2222.1822.2222.22350
Jan 16, 202421.9221.9221.9221.9221.92175
Jan 15, 202422.0522.0522.0522.0522.05175
Jan 12, 202423.2223.2223.2023.2023.202,684
Jan 11, 202422.9322.9322.5822.5822.582,684
Jan 10, 202420.6721.3420.4521.3421.3411,292
Jan 09, 202419.9419.9419.6619.6619.66350
Jan 08, 202419.3719.7219.3719.7219.72350
Jan 05, 202419.7619.7619.5119.5119.511,192
Jan 04, 202419.3919.8319.3919.8319.83525
Jan 03, 202420.7220.7220.7220.7220.72175
Dec 29, 202320.1520.1520.1520.1520.15-
Dec 28, 202320.5620.5620.5620.5620.56-
Dec 27, 202319.7919.7919.7919.7919.79175
Dec 22, 202320.1120.1120.1120.1120.11175
Dec 21, 202319.3719.6719.3719.4719.47700
Dec 20, 202319.2919.6119.2919.6119.61350
Dec 19, 202319.5219.5219.5219.5219.522
Dec 18, 202318.7618.7618.5318.6818.68525
Dec 15, 202319.6319.6319.6319.6319.63175
Dec 14, 202320.0220.0220.0220.0220.02192
Dec 13, 202319.2419.3019.2119.3019.30700
Dec 12, 202319.5919.5919.3419.3419.34179
Dec 11, 202319.7519.7719.7519.7719.77350
Dec 08, 202320.7520.8120.6720.7820.783,405
Dec 07, 202319.7920.0919.6620.0920.092,859
Dec 06, 202319.8419.8419.7519.7519.751,325
Dec 05, 202319.2619.4019.2619.4019.40940
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...