UK markets close in 15 minutes

21Shares Ethereum ETP (AETH.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
32.35+0.10 (+0.31%)
As of 11:54AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202432.2032.3532.2032.3532.352,080
25 Apr 202432.4532.4531.7532.2432.24503
24 Apr 202433.5533.5733.0332.9332.93603
23 Apr 202432.9133.0232.7233.3633.36403
22 Apr 202433.2733.4632.9932.9032.901,961
19 Apr 202432.2932.2931.6931.9431.944,962
18 Apr 202430.7431.6830.5031.6431.64999
17 Apr 202432.0032.0030.4830.5730.57902
16 Apr 202432.1832.2531.4131.6031.60861
15 Apr 202433.5533.8032.3432.6832.688,839
12 Apr 202436.6036.6035.7735.8135.8141
11 Apr 202436.8137.0036.4436.0136.011,238
10 Apr 202435.8936.0035.3235.7135.71586
09 Apr 202437.1837.1835.5235.6335.63834
08 Apr 202434.9937.1534.9936.8736.872,733
05 Apr 202433.5033.8033.1533.7133.71497
04 Apr 202433.7034.3433.7034.3434.34983
03 Apr 202433.9434.2933.8334.0334.03456
02 Apr 202434.9234.9233.5033.7533.751,038
28 Mar 202436.5836.8036.5336.4536.45613
27 Mar 202436.5037.2036.0035.7935.793,781
26 Mar 202437.2237.2536.4436.3336.331,440
25 Mar 202435.3536.5635.0736.4636.462,117
22 Mar 202435.7635.8833.5733.9133.914,061
21 Mar 202435.5836.3335.4935.8035.808,178
20 Mar 202432.6434.3932.6432.6432.642,382
19 Mar 202433.9133.9132.7033.4833.489,888
18 Mar 202436.5336.5335.4336.0136.015,789
15 Mar 202438.1138.1136.6937.3237.3213,761
14 Mar 202440.0640.2638.7238.9138.911,583
13 Mar 202440.7541.1839.8440.1440.143,042
12 Mar 202440.7240.7539.5639.6439.643,053
11 Mar 202440.4741.0840.2940.6440.645,558
08 Mar 202439.5440.3038.7139.0339.036,803
07 Mar 202438.6238.9838.3438.7038.702,697
06 Mar 202438.4239.5538.0038.5438.5415,444
05 Mar 202437.4738.8037.4737.8737.8729,328
04 Mar 202435.5436.3635.5436.0736.071,838
01 Mar 202434.4635.1934.3834.6734.676,242
29 Feb 202435.4435.7035.1135.1335.135,733
28 Feb 202433.9034.3033.6034.4734.472,920
27 Feb 202432.8633.4032.7233.0333.038,872
26 Feb 202431.5232.2031.0332.2132.2110,186
23 Feb 202429.9830.0029.7329.8329.83410
22 Feb 202430.4930.7729.9330.3130.31588
21 Feb 202430.0130.0629.5029.5529.5516,277
20 Feb 202429.9830.6529.5529.9329.9317,602
19 Feb 202429.9930.0029.6429.9329.935,770
16 Feb 202429.0329.2728.3728.6928.6920,702
15 Feb 202428.5429.3028.5429.1129.112,278
14 Feb 202427.3728.5027.3728.2728.2722,032
13 Feb 202427.1527.5026.9227.1727.173,802
12 Feb 202425.6026.2225.3426.1526.15918
09 Feb 202425.2225.8925.2225.4825.482,394
08 Feb 202424.7825.2424.7825.0525.051,466
07 Feb 202424.2424.3024.1824.3724.37294
06 Feb 202423.8624.2123.8624.2324.23560
05 Feb 202423.6923.9323.6023.5923.59913
02 Feb 202423.4523.7323.4323.5923.591,796
01 Feb 202423.2323.4423.2023.2323.231,447
31 Jan 202423.9223.9223.3123.7623.76783
30 Jan 202423.5223.8923.4424.0224.021,958
29 Jan 202423.0423.0422.9423.3323.33392
26 Jan 202422.4923.0722.4923.1223.124,062
25 Jan 202422.5622.5722.3022.3322.335,782
24 Jan 202422.7122.8222.5722.5922.591,963
23 Jan 202423.5523.5522.3022.3922.392,446
22 Jan 202424.5424.5423.8123.9323.936,102
19 Jan 202425.0525.2924.8024.7524.751,174
18 Jan 202425.7525.7625.5025.5225.52952
17 Jan 202425.9325.9825.7625.8125.811,786
16 Jan 202425.5925.9425.5025.9025.90778
15 Jan 202425.5325.7025.3825.3625.3614,552
12 Jan 202426.1727.3026.1626.9726.9712,301
11 Jan 202426.1127.0225.8826.0526.0531,730
10 Jan 202424.0824.7923.8424.5624.565,512
09 Jan 202423.2823.3222.6222.7722.773,834
08 Jan 202422.4922.9122.4922.8622.861,080
05 Jan 202422.8322.9422.3522.4122.411,915
04 Jan 202422.5022.9422.3322.8422.84491
03 Jan 202423.8624.0621.7222.6622.661,919
02 Jan 202424.0224.4323.8723.8423.843,010
29 Dec 202323.4023.8023.4023.1523.151,915
28 Dec 202323.7223.9423.6323.5923.596,536
27 Dec 202322.3123.6022.3123.6023.602,861
22 Dec 202322.9523.4722.9523.4223.424,165
21 Dec 202322.3522.6622.3522.4422.441,084
20 Dec 202322.3322.6722.2822.5822.58759
19 Dec 202322.6822.6822.0122.0722.074,872
18 Dec 202322.0022.0021.5021.8121.812,894
15 Dec 202322.8623.0022.8622.6922.69439
14 Dec 202323.1723.1922.9722.8822.881,342
13 Dec 202322.3022.7622.2822.6822.68302
12 Dec 202322.8322.9022.8022.4422.4478
11 Dec 202323.0323.0522.4822.6422.642,114
08 Dec 202324.1424.3124.1424.2124.213,677
07 Dec 202323.2223.7022.9524.0324.033,522
06 Dec 202323.1623.3323.0423.2423.241,780
05 Dec 202322.5222.8222.4522.8122.811,495
04 Dec 202322.8723.0022.7022.6722.671,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...