UK Markets closed

Amun Bitcoin Cash ETP (ABCH.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
16.95-0.52 (-3.00%)
At close: 05:20PM CET
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022------
17 Jan 2022------
14 Jan 202217.4817.4817.4817.4817.484,500
13 Jan 202217.6517.6517.4717.4717.47168
12 Jan 202216.7217.2416.7217.2417.248,261
11 Jan 202216.7416.7416.7416.7416.74-
10 Jan 202216.9316.9316.0016.3916.3910,012
07 Jan 202217.3417.7717.1817.1817.181,915
06 Jan 202217.8717.8717.5517.7517.756,202
05 Jan 202219.3919.3919.3919.3919.39-
04 Jan 202219.5119.5119.5119.5119.5150
03 Jan 202220.0420.0419.9019.9019.90309
30 Dec 202119.5519.5519.4519.4519.453,003
29 Dec 202120.0020.0020.0020.0020.0013
28 Dec 202120.5020.6120.4720.4720.47763
27 Dec 202120.4321.2320.3921.1521.151,668
23 Dec 202119.8320.0019.8320.0020.00404
22 Dec 202120.0120.1319.8220.1320.13305
21 Dec 202119.5419.7619.5419.6619.661,972
20 Dec 202119.3019.3619.1019.1019.107,988
17 Dec 202119.6119.6118.9219.4319.434,519
16 Dec 202120.2220.3220.2020.2020.20208
15 Dec 202119.8719.9518.7518.9318.934,570
14 Dec 202119.5219.9119.2119.2119.212,196
13 Dec 202120.0020.1419.2819.2819.28937
10 Dec 202120.2520.8420.0520.0520.05620
09 Dec 202121.0321.2720.7020.7020.70453
08 Dec 202121.7421.9321.1921.5721.57205
07 Dec 202121.2822.5421.2121.9521.951,079
06 Dec 202119.4520.2419.3220.1820.182,516
03 Dec 202125.3025.5125.3025.5125.511,053
02 Dec 202125.6025.6425.4225.4225.42984
01 Dec 202126.3526.3526.3526.3526.35-
30 Nov 202125.5526.5725.5525.7725.772,551
29 Nov 202125.4426.0225.4425.7425.743,009
26 Nov 202125.7525.7524.6525.1725.177,639
25 Nov 202127.8128.5627.8128.1828.189,167
24 Nov 202126.0126.9526.0126.7626.764,531
23 Nov 202125.2225.5825.0425.5825.582,994
22 Nov 202125.5025.7225.5025.6225.622,114
19 Nov 202125.5026.0025.5025.9825.982,527
18 Nov 202126.4526.4525.2725.3725.371,430
17 Nov 202126.4727.1726.4626.6126.611,092
16 Nov 202128.2028.2026.0827.4927.495,071
15 Nov 202130.7130.8230.1630.1630.165,708
12 Nov 202130.0230.1129.4829.6929.695,670
11 Nov 202130.6330.9630.5330.6330.6320,612
10 Nov 202131.6332.9231.5632.3832.385,598
09 Nov 202130.4032.0430.3932.0432.047,335
08 Nov 202127.8528.1427.8228.1328.13287
05 Nov 202127.3928.5327.0027.0027.0026,072
04 Nov 202127.1827.1826.8726.8726.87460
03 Nov 202128.0028.1127.1727.2227.222,982
02 Nov 202126.8027.0326.8027.0327.031,797
01 Nov 202126.9727.0826.8326.8326.834,637
29 Oct 202126.6426.7026.3026.7026.706,166
28 Oct 202125.5526.1925.5525.7025.70928
27 Oct 202127.7227.7225.3025.4825.4813,330
26 Oct 202128.5128.5127.6527.7027.708,808
25 Oct 202128.1728.2828.0728.1028.103,537
22 Oct 202128.7528.7828.1028.1028.107,102
21 Oct 202129.1129.6828.4828.4828.489,302
20 Oct 202127.4429.0627.4429.0629.067,260
19 Oct 202127.8427.8427.2127.5427.541,186
18 Oct 202127.9728.1827.4327.4327.43700
15 Oct 202128.3028.3927.7427.9527.951,390
14 Oct 202127.2027.3327.2027.3227.321,732
13 Oct 202126.3626.3626.3626.3626.36-
12 Oct 202126.9026.9025.8826.3326.332,810
11 Oct 202127.6728.0127.3527.8227.8210,128
08 Oct 202127.5727.9027.4127.5127.511,747
07 Oct 202127.6428.7327.6328.1028.104,681
06 Oct 202126.9428.3925.5728.1628.1612,041
05 Oct 202125.6926.1725.2426.1726.1711,830
04 Oct 202125.0425.4224.2524.4724.4715,652
01 Oct 202122.9924.3222.9924.3224.329,498
30 Sept 202122.6422.6422.5722.6222.622,541
29 Sept 202122.3022.4322.3022.4022.401,480
28 Sept 202122.5222.5221.9021.9021.90710
27 Sept 202123.1423.1422.5222.5222.529,469
24 Sept 202124.5124.5122.2823.1123.113,945
23 Sept 202125.0325.0324.4724.8624.866,191
22 Sept 202123.8524.0923.7924.0924.09584
21 Sept 202124.7524.7524.6424.6424.64300
20 Sept 202126.5026.5024.3924.9024.9016,994
17 Sept 202129.5129.5128.3228.5928.59450
16 Sept 202129.3329.3328.7928.7928.791,100
15 Sept 202128.8329.1628.7729.1629.163,500
14 Sept 202128.4229.0028.2629.0029.007,279
13 Sept 202128.3129.6727.6127.9527.9515,836
10 Sept 202130.2630.2628.7628.7628.761,261
09 Sept 202130.4730.7230.2430.5030.504,261
08 Sept 202129.6930.3129.6330.0230.022,426
07 Sept 202135.2235.2229.4029.4029.403,387
06 Sept 202135.4636.4734.5035.7535.7544,576
03 Sept 202130.5132.2130.5132.2132.21342
02 Sept 202130.6130.8230.0430.2330.235,165
01 Sept 202129.1629.1629.1629.1629.16-
31 Aug 202128.6829.5628.4729.0429.042,858
30 Aug 202129.3329.6329.1929.1929.191,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...