Canada markets close in 2 hours 56 minutes

21Shares Crypto Basket Index ETP (HODL.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
7.23+0.02 (+0.33%)
At close: 09:42AM CEST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20227.237.237.237.237.23140
Aug 12, 20226.386.386.386.386.38-
Aug 11, 20226.386.386.386.386.38-
Aug 10, 20226.276.276.276.276.27141
Aug 09, 20226.016.016.016.016.01-
Aug 08, 20226.236.236.236.236.23-
Aug 05, 20225.925.925.925.925.92-
Aug 04, 20225.785.785.785.785.78-
Aug 03, 20225.895.895.895.895.89-
Aug 02, 20225.755.755.755.755.75-
Jul 29, 20226.006.006.006.006.00-
Jul 28, 20225.675.675.675.675.674,491
Jul 27, 20225.315.315.315.315.31-
Jul 26, 20225.185.185.185.185.18155
Jul 25, 20225.475.475.475.475.47-
Jul 22, 20225.755.755.755.755.75-
Jul 21, 20225.645.645.645.645.64-
Jul 20, 20226.006.006.006.006.00-
Jul 19, 20225.705.705.705.705.70-
Jul 18, 20225.555.595.555.595.595,724
Jul 15, 20225.055.055.055.055.05-
Jul 14, 20224.804.804.804.804.80-
Jul 13, 20224.614.614.614.614.61-
Jul 12, 20224.734.734.734.734.73-
Jul 11, 20224.904.904.904.904.90-
Jul 08, 20225.175.175.175.175.17-
Jul 07, 20225.025.025.025.025.02-
Jul 06, 20224.844.844.844.844.84-
Jul 05, 20224.694.694.694.694.69-
Jul 04, 20224.694.694.694.694.69-
Jul 01, 20224.584.584.584.584.58-
Jun 30, 20224.524.524.524.524.52-
Jun 29, 20224.774.774.774.774.77-
Jun 28, 20224.984.984.984.984.98-
Jun 27, 20224.994.994.994.994.99-
Jun 24, 20225.035.035.035.035.03168
Jun 23, 20224.794.794.794.794.79-
Jun 22, 20224.814.814.814.814.81-
Jun 21, 20225.005.005.005.005.003,438
Jun 20, 20224.814.814.814.814.8110
Jun 17, 20224.764.764.764.764.76-
Jun 16, 20224.824.824.824.824.82-
Jun 15, 20224.824.824.824.824.82600
Jun 14, 20225.175.175.175.175.17-
Jun 13, 20225.175.175.175.175.17-
Jun 10, 20226.696.696.696.696.69-
Jun 09, 20226.816.816.816.816.815
Jun 08, 20226.796.796.796.796.79-
Jun 07, 20226.686.686.686.686.68-
Jun 03, 20226.706.706.706.706.70-
Jun 02, 20226.876.876.876.876.87-
Jun 01, 20227.117.117.117.117.11-
May 31, 20227.197.197.197.197.19-
May 30, 20227.007.007.007.007.00-
May 27, 20226.626.626.626.626.62-
May 25, 20226.956.956.956.956.95-
May 24, 20226.926.926.926.926.92-
May 23, 20227.267.267.267.267.26-
May 20, 20226.976.976.976.976.97-
May 19, 20227.237.237.237.237.23-
May 18, 20227.017.017.017.017.01-
May 17, 20227.357.357.357.357.35-
May 16, 20227.407.407.407.407.408
May 13, 20227.557.557.557.557.55-
May 12, 20226.276.276.096.096.091,642
May 11, 20227.727.727.727.727.72-
May 10, 20228.288.288.288.288.28-
May 09, 20228.508.508.508.508.50-
May 06, 20229.859.859.859.859.85-
May 05, 202210.1010.1010.1010.1010.10-
May 04, 202210.2610.2610.2610.2610.26-
May 03, 202210.2610.2610.2610.2610.26-
May 02, 202210.3010.3010.3010.3010.303
Apr 29, 202210.5910.5910.5910.5910.59-
Apr 28, 202210.7810.7810.7810.7810.782
Apr 27, 202210.6210.6210.6210.6210.62-
Apr 26, 202210.6010.6010.6010.6010.60-
Apr 25, 202210.6010.6010.6010.6010.6059
Apr 22, 202210.8610.8610.8610.8610.862
Apr 21, 202211.3211.3311.3211.3311.33184
Apr 20, 202210.9710.9710.9710.9710.97-
Apr 19, 202210.8510.8510.8510.8510.852
Apr 14, 202210.7410.7410.7410.7410.74-
Apr 13, 202210.9310.9310.9310.9310.93-
Apr 12, 202210.8010.8010.8010.8010.802
Apr 11, 202210.8010.8010.8010.8010.80-
Apr 08, 202211.8711.8711.8711.8711.872
Apr 07, 202211.6611.6611.6611.6611.663
Apr 06, 202212.0212.0212.0212.0212.02977
Apr 05, 202212.7012.7312.7012.7312.73115
Apr 04, 202212.6312.6312.6312.6312.631
Apr 01, 202212.4912.4912.4912.4912.49-
Mar 31, 202212.6512.6512.6512.6512.652
Mar 30, 202212.4312.4312.4312.4312.43-
Mar 29, 202212.6512.7212.6512.7212.7236
Mar 28, 202212.4212.5212.4212.5212.527
Mar 25, 202211.5311.5311.5311.5311.53-
Mar 24, 202211.3811.3811.3811.3811.38800
Mar 23, 202211.2211.2211.2211.2211.221
Mar 22, 202210.9610.9610.9610.9610.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...