21Shares Crypto Basket Index ETP (HODL.SW)
Swiss - Swiss Delayed Price. Currency in EUR
Add to watchlist
As of 05:20PM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | - | - | - | - | - | - |
| Jan. 21, 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jan. 20, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Jan. 19, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 14 |
| Jan. 18, 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 6 |
| Jan. 17, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Jan. 14, 2022 | 11.73 | 11.73 | 11.67 | 11.67 | 11.67 | 7,135 |
| Jan. 13, 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 105 |
| Jan. 12, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1,124 |
| Jan. 11, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 991 |
| Jan. 10, 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Jan. 07, 2022 | 11.92 | 11.96 | 11.92 | 11.96 | 11.96 | 1,137 |
| Jan. 06, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Jan. 05, 2022 | 13.43 | 13.53 | 13.43 | 13.53 | 13.53 | 3,975 |
| Jan. 04, 2022 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Jan. 03, 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Dec. 30, 2021 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 69 |
| Dec. 29, 2021 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 500 |
| Dec. 28, 2021 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 30 |
| Dec. 27, 2021 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 84 |
| Dec. 23, 2021 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 83 |
| Dec. 22, 2021 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 425 |
| Dec. 21, 2021 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Dec. 20, 2021 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Dec. 17, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Dec. 16, 2021 | 14.14 | 14.22 | 14.14 | 14.22 | 14.22 | 1,174 |
| Dec. 15, 2021 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 750 |
| Dec. 14, 2021 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 3 |
| Dec. 13, 2021 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2 |
| Dec. 10, 2021 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Dec. 09, 2021 | 14.63 | 14.68 | 14.38 | 14.38 | 14.38 | 120 |
| Dec. 08, 2021 | 15.02 | 15.10 | 14.65 | 15.08 | 15.08 | 2,739 |
| Dec. 07, 2021 | 15.08 | 15.28 | 15.07 | 15.26 | 15.26 | 6,350 |
| Dec. 06, 2021 | 13.66 | 13.73 | 13.66 | 13.73 | 13.73 | 3,372 |
| Dec. 03, 2021 | 16.91 | 17.02 | 16.91 | 17.02 | 17.02 | 436 |
| Dec. 02, 2021 | 16.94 | 16.94 | 16.71 | 16.71 | 16.71 | 1,134 |
| Dec. 01, 2021 | 17.20 | 17.26 | 17.11 | 17.26 | 17.26 | 1,160 |
| Nov. 30, 2021 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Nov. 29, 2021 | 16.63 | 16.63 | 16.55 | 16.55 | 16.55 | 1,863 |
| Nov. 26, 2021 | 16.86 | 16.86 | 16.45 | 16.54 | 16.54 | 2,936 |
| Nov. 25, 2021 | 17.08 | 17.56 | 16.98 | 17.52 | 17.52 | 877 |
| Nov. 24, 2021 | 16.90 | 16.90 | 16.67 | 16.67 | 16.67 | 107 |
| Nov. 23, 2021 | 16.74 | 17.04 | 16.74 | 17.04 | 17.04 | 1,164 |
| Nov. 22, 2021 | 16.97 | 17.32 | 16.92 | 17.22 | 17.22 | 1,282 |
| Nov. 19, 2021 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 191 |
| Nov. 18, 2021 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 386 |
| Nov. 17, 2021 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 839 |
| Nov. 16, 2021 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1,380 |
| Nov. 15, 2021 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 11 |
| Nov. 12, 2021 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 2,509 |
| Nov. 11, 2021 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Nov. 10, 2021 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| Nov. 09, 2021 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 40 |
| Nov. 08, 2021 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Nov. 05, 2021 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 406 |
| Nov. 04, 2021 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| Nov. 03, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov. 02, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Nov. 01, 2021 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 40 |
| Oct. 29, 2021 | 17.54 | 17.98 | 17.54 | 17.98 | 17.98 | 1,287 |
| Oct. 28, 2021 | 17.56 | 17.56 | 17.54 | 17.54 | 17.54 | 896 |
| Oct. 27, 2021 | 17.10 | 17.10 | 16.97 | 17.01 | 17.01 | 1,342 |
| Oct. 26, 2021 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Oct. 25, 2021 | 17.80 | 17.95 | 17.80 | 17.95 | 17.95 | 489 |
| Oct. 22, 2021 | 18.15 | 18.15 | 17.67 | 17.67 | 17.67 | 345 |
| Oct. 21, 2021 | 18.31 | 18.37 | 18.15 | 18.16 | 18.16 | 4,519 |
| Oct. 20, 2021 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Oct. 19, 2021 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 4,709 |
| Oct. 18, 2021 | 17.14 | 17.14 | 17.09 | 17.09 | 17.09 | 78 |
| Oct. 15, 2021 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 105 |
| Oct. 14, 2021 | 16.46 | 16.66 | 16.46 | 16.66 | 16.66 | 1,332 |
| Oct. 13, 2021 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 80 |
| Oct. 12, 2021 | 15.57 | 15.60 | 15.32 | 15.34 | 15.34 | 804 |
| Oct. 11, 2021 | 15.82 | 15.87 | 15.82 | 15.87 | 15.87 | 1,224 |
| Oct. 08, 2021 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Oct. 07, 2021 | 15.24 | 15.37 | 15.20 | 15.20 | 15.20 | 730 |
| Oct. 06, 2021 | 14.24 | 15.20 | 14.24 | 15.20 | 15.20 | 1,524 |
| Oct. 05, 2021 | 14.42 | 14.42 | 14.31 | 14.31 | 14.31 | 660 |
| Oct. 04, 2021 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Oct. 01, 2021 | 13.30 | 13.61 | 13.30 | 13.61 | 13.61 | 1,189 |
| Sep. 30, 2021 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 88 |
| Sep. 29, 2021 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Sep. 28, 2021 | 12.38 | 12.38 | 12.34 | 12.34 | 12.34 | 682 |
| Sep. 27, 2021 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Sep. 24, 2021 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Sep. 23, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Sep. 22, 2021 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Sep. 21, 2021 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Sep. 20, 2021 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Sep. 17, 2021 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Sep. 16, 2021 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Sep. 15, 2021 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Sep. 14, 2021 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Sep. 13, 2021 | 13.57 | 14.21 | 13.57 | 14.21 | 14.21 | 2,328 |
| Sep. 10, 2021 | 13.43 | 13.43 | 12.79 | 12.79 | 12.79 | 1,801 |
| Sep. 09, 2021 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Sep. 08, 2021 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 100 |
| Sep. 07, 2021 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 540 |
| Sep. 06, 2021 | 15.14 | 15.14 | 14.70 | 14.70 | 14.70 | 2,873 |
| Sep. 03, 2021 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1,611 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
