UK markets open in 3 hours 42 minutes

21Shares Binance BNB ETP (ABNB.SW)

Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
42.63+0.85 (+2.02%)
At close: 03:09PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202442.2142.9242.2142.6342.631,701
24 Apr 202442.4442.8141.7841.7841.781,766
23 Apr 202442.0242.5842.0242.5842.58246
22 Apr 202442.4042.4741.6141.6141.611,115
19 Apr 202439.4639.5139.2639.2639.26263
18 Apr 202438.0338.9738.0338.8638.862,407
17 Apr 202437.4437.4437.4437.4437.4420
16 Apr 202438.0038.6537.2937.2937.29577
15 Apr 202441.2441.2440.0040.0040.001,140
12 Apr 202442.9043.8142.9042.9442.941,457
11 Apr 202442.0042.6142.0042.6142.611,871
10 Apr 202440.9741.3840.7441.3841.38329
09 Apr 202440.3640.8640.3640.4040.40191
08 Apr 202441.5041.9440.8041.3441.346,444
05 Apr 202440.7640.9540.2340.9540.955,626
04 Apr 202440.9441.7540.9441.7541.75529
03 Apr 202438.6039.8138.6039.4939.49385
02 Apr 202439.3539.5438.4638.4638.46567
28 Mar 202441.0441.0840.9741.0841.08460
27 Mar 202440.3040.3040.0440.0440.04241
26 Mar 202441.2942.4940.4540.4540.452,463
25 Mar 202440.8141.5140.6541.4541.451,960
22 Mar 202440.7541.0938.2238.6038.60275
21 Mar 202438.5839.3338.5839.1339.131,293
20 Mar 202436.7437.1536.5436.5436.541,665
19 Mar 202436.0036.2033.9736.2036.205,650
18 Mar 202439.9140.2138.4239.3439.3410,698
15 Mar 202440.5442.2639.5042.2642.266,592
14 Mar 202441.9543.5341.9542.2542.253,098
13 Mar 202438.5041.9638.5041.0841.085,321
12 Mar 202438.7438.7436.5037.4737.4713,491
11 Mar 202437.0238.1536.2736.2736.275,205
08 Mar 202431.8135.2631.8132.9232.922,070
07 Mar 202430.4331.7130.3131.7131.711,781
06 Mar 202429.0030.1328.6929.4829.483,570
05 Mar 202429.3329.6829.3329.6829.681,865
04 Mar 202429.3329.5329.3329.5329.531,636
01 Mar 202428.6628.6628.6128.6128.61811
29 Feb 202429.1729.3328.9529.2829.281,895
28 Feb 202429.0029.3929.0029.0629.062,995
27 Feb 202428.3028.4228.0628.0628.064,474
26 Feb 202427.3027.9527.3027.9527.956,807
23 Feb 202426.2726.5626.2226.2226.22439
22 Feb 202426.6326.8226.6226.8026.80220
21 Feb 202425.3925.9325.3925.8325.832,243
20 Feb 202424.8025.0324.8024.9024.90415
19 Feb 202424.7824.7824.7824.7824.782
16 Feb 202425.1125.5824.4925.5825.581,088
15 Feb 202424.1925.6624.1925.4325.43591
14 Feb 202423.0223.4223.0223.2623.261,440
13 Feb 202422.9322.9322.9222.9222.922,502
12 Feb 202422.3122.4122.2422.4122.41254
09 Feb 202422.8422.9422.8422.8422.84234
08 Feb 202422.3922.3922.3922.3922.39-
07 Feb 202421.3221.3221.3221.3221.32-
06 Feb 202421.3221.3221.3221.3221.32-
05 Feb 202421.3221.3221.3221.3221.32-
02 Feb 202421.3021.3421.3021.3221.3217,786
01 Feb 202421.1521.1521.1521.1521.151,146
31 Jan 202421.5021.5021.5021.5021.50-
30 Jan 202421.9721.9721.9721.9721.97150
29 Jan 202421.7621.7621.7621.7621.76-
26 Jan 202421.3021.3021.3021.3021.30-
25 Jan 202420.5320.5320.5320.5320.53190
24 Jan 202420.6120.6120.6120.6120.61220
23 Jan 202421.7321.7320.6120.6120.61518
22 Jan 202421.7521.7521.7521.7521.75500
19 Jan 202422.0222.0222.0222.0222.02250
18 Jan 202421.8222.0921.8222.0922.09308
17 Jan 202421.7321.9721.6821.9721.977,823
16 Jan 202422.5022.5022.1522.1522.15300
15 Jan 202422.1422.1422.1422.1422.141,710
12 Jan 202421.8521.8521.5921.5921.591,136
11 Jan 202422.2122.3421.5921.5921.5911,764
10 Jan 202420.5020.8620.5020.8620.86125
09 Jan 202421.2421.2421.2421.2421.24-
08 Jan 202421.0321.0321.0321.0321.0365
05 Jan 202422.6322.6322.1922.1922.19122
04 Jan 202422.4722.6622.3322.3322.33203
03 Jan 202423.5123.5920.3121.6121.6110,115
29 Dec 202322.2022.3322.1822.3322.33494
28 Dec 202323.1323.7023.1123.1823.18521
27 Dec 202320.5722.1320.5722.1322.1311,725
22 Dec 202318.9719.0318.9719.0319.03222
21 Dec 202318.3719.2918.3719.2919.29525
20 Dec 202318.1618.1618.1518.1618.16870
19 Dec 202317.7917.7917.7917.7917.791,117
18 Dec 202316.6816.8416.6816.8416.84262
15 Dec 202317.5517.5517.5517.5517.55344
14 Dec 202317.7017.7017.7017.7017.70-
13 Dec 202317.6717.6717.6717.6717.67113
12 Dec 202317.6617.9817.6617.8217.821,880
11 Dec 202316.3617.3616.3617.2117.213,707
08 Dec 202316.5716.7416.5716.7416.74638
07 Dec 202316.3516.5016.3516.5016.50138
06 Dec 202316.5016.5016.2116.2116.211,034
05 Dec 202316.3216.3216.3216.3216.3230
04 Dec 202316.5516.5516.0016.2816.281,263
01 Dec 202316.1516.1916.1116.1116.1145
30 Nov 202316.0616.2016.0616.1016.10539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...