UK markets closed

Ether Tracker Euro XBT Provider (0LND.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
263.20+6.38 (+2.38%)
At close: 09:56PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024258.42266.66253.24263.20263.20463
02 May 2024251.30262.10250.86256.82256.82288
30 Apr 2024274.80278.40251.30251.30251.30830
29 Apr 2024274.30275.40269.88274.88274.8852
26 Apr 2024272.20276.98265.38268.28268.28240
25 Apr 2024273.54274.32264.66273.06273.06372
24 Apr 2024282.08284.94270.80270.80270.8098
23 Apr 2024277.16282.08273.82278.60278.60297
22 Apr 2024281.84284.32276.12277.26277.26114
19 Apr 2024263.00273.84259.46269.40269.40116
18 Apr 2024257.74271.18255.40265.96265.96289
17 Apr 2024267.92271.80255.18260.02260.02688
16 Apr 2024270.38270.38261.22266.14266.14315
15 Apr 2024282.12289.04267.54270.92270.92442
12 Apr 2024309.22313.54275.24278.86278.86822
11 Apr 2024310.38314.80304.04305.78305.78305
10 Apr 2024304.54309.38296.44305.96305.96309
09 Apr 2024320.44320.78298.54303.20303.20818
08 Apr 2024297.00321.54296.62321.38321.38390
05 Apr 2024282.42287.82278.78286.84286.84407
04 Apr 2024286.36295.24285.50291.32291.32287
03 Apr 2024286.18294.18283.64286.66286.66178
02 Apr 2024296.76299.88279.84282.20282.20921
28 Mar 2024312.00314.42307.42307.42307.42457
27 Mar 2024313.30321.56300.72304.86304.86297
26 Mar 2024322.14322.14307.68309.98309.98546
25 Mar 2024304.36321.28297.10313.40313.40677
22 Mar 2024299.02310.78281.98285.12285.12706
21 Mar 2024299.02310.78296.00299.00299.00424
20 Mar 2024268.70304.74266.74297.70297.70451
19 Mar 2024285.10288.08269.60275.94275.942,704
18 Mar 2024318.78318.78298.24298.24298.241,598
15 Mar 2024320.20325.06308.90313.60313.60851
14 Mar 2024341.98345.42323.26327.00327.001,161
13 Mar 2024357.00357.78344.16345.00345.00927
12 Mar 2024342.66352.78335.12335.96335.96925
11 Mar 2024340.06355.00334.56342.64342.641,407
08 Mar 2024343.70345.86321.74332.24332.24237
07 Mar 2024320.28334.72320.16333.56333.56536
06 Mar 2024327.58342.18319.76327.78327.782,577
05 Mar 2024320.74334.00282.04284.06284.063,454
04 Mar 2024301.60310.02297.86310.00310.00860
01 Mar 2024292.00299.02290.02295.72295.72409
29 Feb 2024301.22305.70289.20293.14293.145,538
28 Feb 2024280.48299.56278.68286.42286.421,495
27 Feb 2024279.12283.92275.32278.50278.50685
26 Feb 2024269.32275.82261.90274.94274.94544
23 Feb 2024254.32254.32248.68252.40252.40120
22 Feb 2024253.78260.18249.96258.00258.00131
21 Feb 2024252.42252.78247.06247.88247.88256
20 Feb 2024251.72256.72247.82254.74254.74569
19 Feb 2024250.08253.60247.82252.22252.221,708
16 Feb 2024243.90243.90235.68237.94237.94697
15 Feb 2024240.16246.50239.42242.06242.06696
14 Feb 2024229.38239.26228.16238.68238.68575
13 Feb 2024227.18231.38223.88224.44224.44491
12 Feb 2024215.34227.12211.48226.88226.88787
09 Feb 2024209.36217.08209.36213.28213.28912
08 Feb 2024206.40212.38206.40209.46209.46569
07 Feb 2024201.98208.40201.06208.40208.40674
06 Feb 2024197.68203.94197.16203.68203.68191
05 Feb 2024195.29199.20195.29196.23196.2361
02 Feb 2024195.22196.42192.02192.42192.42281
01 Feb 2024192.60196.63192.03194.58194.5823
31 Jan 2024196.93199.25192.27193.86193.86120
30 Jan 2024197.31202.58194.33200.26200.26535
29 Jan 2024193.42198.14189.71198.13198.13238
26 Jan 2024186.59194.43185.93191.00191.00550
25 Jan 2024187.73188.52183.89187.16187.16193
24 Jan 2024189.01189.93183.50183.50183.50174
23 Jan 2024197.60198.02181.84184.02184.02437
22 Jan 2024204.10204.10194.17195.78195.78539
19 Jan 2024208.34213.30203.64212.34212.34199
18 Jan 2024214.28215.32207.02208.80208.80270
17 Jan 2024215.62218.70213.98215.08215.08219
16 Jan 2024213.98221.68212.46220.94220.94303
15 Jan 2024213.78215.90211.24212.46212.46882
12 Jan 2024219.86228.70214.72214.84214.84920
11 Jan 2024215.32227.62215.12218.14218.142,782
10 Jan 2024199.63207.50196.36206.62206.62639
09 Jan 2024193.00194.00187.65188.88188.88408
08 Jan 2024182.77195.63182.77194.42194.42573
05 Jan 2024187.94190.13183.19186.42186.42186
04 Jan 2024190.37192.88184.70191.00191.00746
03 Jan 2024197.75202.58176.80187.47187.47308
02 Jan 2024195.82205.04195.82196.19196.19584
29 Dec 2023194.66200.24193.84196.03196.03504
28 Dec 2023194.66200.24193.84194.90194.901,479
27 Dec 2023184.14194.60184.14192.68192.68338
22 Dec 2023188.20196.60188.20193.35193.351,362
21 Dec 2023185.10190.36184.60185.65185.65518
20 Dec 2023184.19188.88181.83182.63182.63152
19 Dec 2023188.28188.95177.94182.08182.082,141
18 Dec 2023182.28183.11177.59183.11183.11287
15 Dec 2023192.58192.58187.32189.32189.32591
14 Dec 2023193.05194.79189.27193.00193.00521
13 Dec 2023182.14193.86182.14193.70193.70782
12 Dec 2023191.19191.19184.02185.32185.32556
11 Dec 2023190.05194.06182.80186.11186.111,070
08 Dec 2023201.38205.00200.08202.40202.401,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...