21Shares Bitcoin Suisse ETP (ABBA.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 257 |
| 25 Apr 2024 | 24.27 | 24.27 | 23.81 | 23.81 | 23.81 | 388 |
| 24 Apr 2024 | 25.17 | 25.20 | 24.51 | 24.51 | 24.51 | 9,499 |
| 23 Apr 2024 | 24.50 | 25.17 | 24.50 | 25.17 | 25.17 | 1,848 |
| 22 Apr 2024 | 25.10 | 25.10 | 24.82 | 24.90 | 24.90 | 4,832 |
| 19 Apr 2024 | 24.28 | 24.50 | 24.00 | 24.26 | 24.26 | 4,135 |
| 18 Apr 2024 | 23.11 | 23.99 | 23.00 | 23.99 | 23.99 | 4,337 |
| 17 Apr 2024 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | 8,294 |
| 16 Apr 2024 | 24.00 | 24.01 | 23.38 | 23.42 | 23.42 | 4,257 |
| 15 Apr 2024 | 25.19 | 25.31 | 24.39 | 24.49 | 24.49 | 8,530 |
| 12 Apr 2024 | 27.46 | 27.46 | 26.19 | 26.19 | 26.19 | 1,900 |
| 11 Apr 2024 | 26.40 | 27.14 | 26.40 | 26.49 | 26.49 | 3,983 |
| 10 Apr 2024 | 26.00 | 26.21 | 25.57 | 26.21 | 26.21 | 9,605 |
| 09 Apr 2024 | 26.75 | 26.86 | 26.02 | 26.02 | 26.02 | 2,948 |
| 08 Apr 2024 | 25.67 | 27.50 | 25.67 | 27.17 | 27.17 | 8,919 |
| 05 Apr 2024 | 25.19 | 25.42 | 24.93 | 25.42 | 25.42 | 2,130 |
| 04 Apr 2024 | 24.95 | 25.69 | 24.95 | 25.65 | 25.65 | 2,790 |
| 03 Apr 2024 | 24.97 | 25.20 | 24.97 | 25.10 | 25.10 | 2,504 |
| 02 Apr 2024 | 25.80 | 25.80 | 24.67 | 24.97 | 24.97 | 2,003 |
| 28 Mar 2024 | 26.76 | 26.88 | 26.68 | 26.78 | 26.78 | 2,516 |
| 27 Mar 2024 | 26.75 | 27.15 | 26.02 | 26.35 | 26.35 | 2,399 |
| 26 Mar 2024 | 26.44 | 26.97 | 26.40 | 26.69 | 26.69 | 4,546 |
| 25 Mar 2024 | 25.16 | 26.70 | 25.11 | 26.70 | 26.70 | 7,655 |
| 22 Mar 2024 | 25.14 | 25.14 | 23.93 | 24.11 | 24.11 | 4,771 |
| 21 Mar 2024 | 25.00 | 25.63 | 24.94 | 25.25 | 25.25 | 18,229 |
| 20 Mar 2024 | 23.30 | 23.95 | 23.30 | 23.36 | 23.36 | 2,092 |
| 19 Mar 2024 | 24.00 | 24.13 | 22.81 | 23.75 | 23.75 | 30,437 |
| 18 Mar 2024 | 25.50 | 25.61 | 24.85 | 25.20 | 25.20 | 14,894 |
| 15 Mar 2024 | 25.77 | 25.80 | 24.00 | 25.80 | 25.80 | 14,320 |
| 14 Mar 2024 | 26.90 | 27.39 | 26.50 | 26.50 | 26.50 | 5,513 |
| 13 Mar 2024 | 27.25 | 27.86 | 26.25 | 27.02 | 27.02 | 20,357 |
| 12 Mar 2024 | 27.40 | 27.67 | 26.50 | 26.50 | 26.50 | 6,499 |
| 11 Mar 2024 | 26.59 | 27.26 | 26.50 | 27.26 | 27.26 | 5,776 |
| 08 Mar 2024 | 25.20 | 26.00 | 25.00 | 25.17 | 25.17 | 14,751 |
| 07 Mar 2024 | 25.50 | 25.69 | 25.05 | 25.36 | 25.36 | 5,679 |
| 06 Mar 2024 | 25.01 | 26.02 | 24.78 | 25.15 | 25.15 | 11,839 |
| 05 Mar 2024 | 24.80 | 26.15 | 24.31 | 24.37 | 24.37 | 22,235 |
| 04 Mar 2024 | 24.05 | 25.10 | 24.05 | 25.10 | 25.10 | 17,274 |
| 01 Mar 2024 | 23.16 | 24.00 | 23.10 | 23.10 | 23.10 | 8,051 |
| 29 Feb 2024 | 23.51 | 24.00 | 23.15 | 23.60 | 23.60 | 15,785 |
| 28 Feb 2024 | 22.00 | 23.17 | 22.00 | 23.04 | 23.04 | 27,089 |
| 27 Feb 2024 | 21.37 | 21.86 | 21.36 | 21.50 | 21.50 | 20,452 |
| 26 Feb 2024 | 19.62 | 20.50 | 19.62 | 20.37 | 20.37 | 4,356 |
| 23 Feb 2024 | 19.36 | 19.53 | 19.22 | 19.26 | 19.26 | 24,056 |
| 22 Feb 2024 | 19.40 | 19.99 | 19.40 | 19.70 | 19.70 | 20,664 |
| 21 Feb 2024 | 19.84 | 19.84 | 18.96 | 19.66 | 19.66 | 34,181 |
| 20 Feb 2024 | 19.83 | 20.00 | 19.32 | 19.32 | 19.32 | 9,927 |
| 19 Feb 2024 | 19.92 | 20.00 | 19.81 | 19.90 | 19.90 | 10,858 |
| 16 Feb 2024 | 19.48 | 19.70 | 19.40 | 19.55 | 19.55 | 11,133 |
| 15 Feb 2024 | 19.53 | 19.75 | 19.43 | 19.53 | 19.53 | 13,605 |
| 14 Feb 2024 | 18.82 | 19.74 | 18.82 | 19.57 | 19.57 | 6,781 |
| 13 Feb 2024 | 18.80 | 18.98 | 18.14 | 18.43 | 18.43 | 23,060 |
| 12 Feb 2024 | 17.79 | 18.31 | 17.74 | 18.31 | 18.31 | 4,695 |
| 09 Feb 2024 | 17.15 | 17.83 | 17.14 | 17.62 | 17.62 | 22,681 |
| 08 Feb 2024 | 16.59 | 17.00 | 16.59 | 16.87 | 16.87 | 3,064 |
| 07 Feb 2024 | 16.03 | 16.13 | 16.03 | 16.10 | 16.10 | 6,121 |
| 06 Feb 2024 | 15.89 | 16.03 | 15.89 | 16.03 | 16.03 | 39 |
| 05 Feb 2024 | 15.88 | 16.03 | 15.88 | 15.94 | 15.94 | 6,631 |
| 02 Feb 2024 | 15.71 | 15.98 | 15.69 | 15.98 | 15.98 | 4,240 |
| 01 Feb 2024 | 15.49 | 15.66 | 15.49 | 15.66 | 15.66 | 235 |
| 31 Jan 2024 | 15.83 | 15.83 | 15.59 | 15.59 | 15.59 | 6,130 |
| 30 Jan 2024 | 15.85 | 15.91 | 15.85 | 15.88 | 15.88 | 2,974 |
| 29 Jan 2024 | 15.39 | 15.70 | 15.39 | 15.52 | 15.52 | 346 |
| 26 Jan 2024 | 14.92 | 15.22 | 14.92 | 15.22 | 15.22 | 15,428 |
| 25 Jan 2024 | 14.88 | 14.88 | 14.82 | 14.85 | 14.85 | 4,350 |
| 24 Jan 2024 | 14.92 | 15.11 | 14.74 | 14.87 | 14.87 | 1,017 |
| 23 Jan 2024 | 14.95 | 14.95 | 14.43 | 14.43 | 14.43 | 13,753 |
| 22 Jan 2024 | 15.52 | 15.52 | 15.39 | 15.39 | 15.39 | 3,282 |
| 19 Jan 2024 | 15.65 | 15.80 | 15.50 | 15.50 | 15.50 | 10,325 |
| 18 Jan 2024 | 16.21 | 16.21 | 16.00 | 16.00 | 16.00 | 2,730 |
| 17 Jan 2024 | 16.13 | 16.13 | 16.06 | 16.06 | 16.06 | 5,825 |
| 16 Jan 2024 | 16.02 | 16.19 | 16.00 | 16.00 | 16.00 | 3,864 |
| 15 Jan 2024 | 16.07 | 16.07 | 15.72 | 15.84 | 15.84 | 5,260 |
| 12 Jan 2024 | 16.94 | 17.10 | 16.45 | 16.70 | 16.70 | 7,754 |
| 11 Jan 2024 | 16.87 | 17.40 | 16.87 | 16.94 | 16.94 | 24,783 |
| 10 Jan 2024 | 16.45 | 16.49 | 16.44 | 16.44 | 16.44 | 2,550 |
| 09 Jan 2024 | 16.56 | 16.64 | 16.49 | 16.58 | 16.58 | 5,762 |
| 08 Jan 2024 | 15.72 | 16.09 | 15.67 | 16.09 | 16.09 | 6,452 |
| 05 Jan 2024 | 15.87 | 15.87 | 15.60 | 15.61 | 15.61 | 2,632 |
| 04 Jan 2024 | 15.43 | 15.86 | 15.42 | 15.86 | 15.86 | 4,434 |
| 03 Jan 2024 | 16.28 | 16.43 | 14.55 | 15.51 | 15.51 | 11,182 |
| 29 Dec 2023 | 15.24 | 15.66 | 15.18 | 15.18 | 15.18 | 4,488 |
| 28 Dec 2023 | 15.53 | 15.71 | 15.12 | 15.25 | 15.25 | 3,271 |
| 27 Dec 2023 | 15.37 | 15.75 | 15.37 | 15.61 | 15.61 | 7,194 |
| 22 Dec 2023 | 15.91 | 15.95 | 15.86 | 15.94 | 15.94 | 1,583 |
| 21 Dec 2023 | 15.92 | 16.00 | 15.84 | 15.84 | 15.84 | 1,687 |
| 20 Dec 2023 | 15.63 | 16.05 | 15.62 | 16.01 | 16.01 | 6,619 |
| 19 Dec 2023 | 15.78 | 15.80 | 15.46 | 15.46 | 15.46 | 9,123 |
| 18 Dec 2023 | 15.20 | 15.22 | 15.20 | 15.22 | 15.22 | 879 |
| 15 Dec 2023 | 15.75 | 15.84 | 15.48 | 15.51 | 15.51 | 8,195 |
| 14 Dec 2023 | 15.90 | 15.97 | 15.82 | 15.82 | 15.82 | 3,515 |
| 13 Dec 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 80 |
| 12 Dec 2023 | 15.84 | 15.84 | 15.40 | 15.40 | 15.40 | 4,004 |
| 11 Dec 2023 | 15.79 | 15.95 | 15.57 | 15.57 | 15.57 | 3,269 |
| 08 Dec 2023 | 16.24 | 16.50 | 16.20 | 16.50 | 16.50 | 3,704 |
| 07 Dec 2023 | 16.24 | 16.33 | 15.94 | 16.33 | 16.33 | 2,719 |
| 06 Dec 2023 | 16.17 | 16.34 | 15.79 | 16.20 | 16.20 | 27,196 |
| 05 Dec 2023 | 15.50 | 15.80 | 15.47 | 15.80 | 15.80 | 4,447 |
| 04 Dec 2023 | 15.52 | 15.70 | 15.46 | 15.46 | 15.46 | 10,224 |
| 01 Dec 2023 | 14.49 | 14.49 | 14.41 | 14.42 | 14.42 | 3,786 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.