UK markets close in 4 hours 22 minutes

21Shares Bitcoin ETP (ABTC.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
19.44-0.09 (-0.45%)
As of 10:34AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202419.6419.6419.4419.4419.441,543
29 Apr 202416.9016.9016.9016.9016.90350
26 Apr 202417.3817.3817.3817.3817.38-
25 Apr 202417.4317.4317.3917.3917.39127
24 Apr 202418.2618.2617.8417.8417.84700
23 Apr 202418.3118.3118.3118.3118.31350
22 Apr 202418.2518.2518.2518.2518.25200
19 Apr 202417.7117.7117.7117.7117.71350
18 Apr 202416.7217.0416.7217.0417.04491
17 Apr 202417.4817.4816.6516.6516.6510,739
16 Apr 202417.4917.4917.4917.4917.49350
15 Apr 202418.2318.2318.2318.2318.23350
12 Apr 202419.3319.3319.0819.0819.08360
11 Apr 202419.2819.2819.2819.2819.28269
10 Apr 202418.5818.5918.5818.5918.597,968
09 Apr 202419.0519.0518.7718.7718.773,716
08 Apr 202419.1319.4519.1319.3719.373,245
05 Apr 202418.1218.3818.1218.3818.38473
04 Apr 202417.8818.2617.8818.2518.25581
03 Apr 202417.9717.9717.8417.8417.84761
02 Apr 202417.9617.9617.9617.9617.96350
28 Mar 202419.1119.1119.1119.1119.11350
27 Mar 202419.0219.2919.0119.0119.011,369
26 Mar 202418.7119.1718.7119.1619.162,447
25 Mar 202418.6218.8918.6218.8918.89700
22 Mar 202417.9317.9317.1417.3417.34520
21 Mar 202417.8918.1217.8418.1218.122,599
20 Mar 202417.0117.1016.9216.9216.921,299
19 Mar 202416.9517.0316.9517.0317.032,051
18 Mar 202418.1518.1518.1518.1518.15-
15 Mar 202418.8418.8417.9418.1418.148,964
14 Mar 202419.5619.5618.8318.8518.85597
13 Mar 202419.5819.6419.3619.3619.363,130
12 Mar 202419.1519.2619.1519.2619.262,698
11 Mar 202418.9919.3118.9919.3019.306,226
08 Mar 202418.0018.5117.9218.1918.197,688
07 Mar 202417.9717.9717.9717.9717.97750
06 Mar 202418.1018.1417.8818.1418.143,296
05 Mar 202417.8918.4517.8918.4518.452,433
04 Mar 202417.4117.8417.4117.7917.799,589
01 Mar 202416.6116.8516.6116.6416.642,127
29 Feb 202416.9917.0316.9917.0317.032,001
28 Feb 202415.9215.9215.9115.9115.913,362
27 Feb 202415.3015.3615.3015.3615.361,452
26 Feb 202413.8514.2213.8514.2014.203,688
23 Feb 202413.8013.8013.7213.7213.721,520
22 Feb 202413.9513.9513.9413.9413.9432
21 Feb 202413.7313.7313.7313.7313.73750
20 Feb 202414.1214.1213.9013.9013.90767
19 Feb 202414.1414.1514.1414.1514.151,776
16 Feb 202414.0814.1114.0814.0814.081,902
15 Feb 202414.1014.2914.1014.2114.215,364
14 Feb 202414.1114.1114.1014.1014.103,224
13 Feb 202413.2513.2513.2513.2513.25-
12 Feb 202413.0413.4913.0413.4913.491,770
09 Feb 202412.8912.8912.8912.8912.89750
08 Feb 202412.0912.1312.0912.1312.139,483
07 Feb 202411.6811.6811.6811.6811.68-
06 Feb 202411.7011.7011.7011.7011.70750
05 Feb 202411.8211.8211.6911.6911.691,500
02 Feb 202411.5811.6711.5611.6711.673,941
01 Feb 202411.4511.5511.4411.5511.556,395
31 Jan 202411.5311.6611.5311.6611.6660
30 Jan 202411.8411.8411.7611.7611.763,398
29 Jan 202411.3211.3911.3211.3911.399
26 Jan 202410.7811.1210.7811.1111.115,130
25 Jan 202410.7310.7310.7310.7310.73750
24 Jan 202410.7510.7510.7410.7410.7413,381
23 Jan 202410.5810.5810.4210.4210.421,899
22 Jan 202411.0211.0310.9510.9510.952,660
19 Jan 202411.1611.1611.0511.0511.051,002
18 Jan 202411.4711.4711.4511.4611.4616,777
17 Jan 202411.5511.5511.5511.5511.55750
16 Jan 202411.6411.6411.6411.6411.64-
15 Jan 202411.4311.4911.3511.3911.3940,917
12 Jan 202412.2212.2211.8611.8611.861,500
11 Jan 202412.3813.0612.3813.0613.062,519
10 Jan 202412.3012.3012.1012.1012.1015,040
09 Jan 202412.5512.6112.4412.6012.6015,339
08 Jan 202411.8212.1811.8212.0912.0921,214
05 Jan 202411.8811.9311.7911.7911.791,297
04 Jan 202411.8311.9311.8311.8611.862,531
03 Jan 202410.8810.8810.8810.8810.881,363
29 Dec 202311.3911.3911.3911.3911.39-
28 Dec 202311.5511.5511.5511.5511.558
27 Dec 202311.5511.5511.5111.5111.511,500
22 Dec 202311.7411.7711.7411.7711.771,500
21 Dec 202311.8711.8711.8511.8511.853,315
20 Dec 202311.6311.9311.6311.9311.93754
19 Dec 202311.6211.6611.6211.6611.66756
18 Dec 202311.0711.1211.0211.1211.123,000
15 Dec 202311.3311.3311.3311.3311.33-
14 Dec 202311.6811.6811.2311.3311.3318,240
13 Dec 202311.4511.4511.4511.4511.45-
12 Dec 202311.4811.4811.3611.3611.364,248
11 Dec 202311.5811.5811.5811.5811.5825
08 Dec 202311.8811.8811.8811.8811.8815
07 Dec 202311.8111.8111.8111.8111.81448
06 Dec 202311.9411.9411.9411.9411.9417
05 Dec 202311.4611.5011.4611.5011.50769
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...