UK Markets closed

21Shares Ethereum ETP (AETH.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
13.53-0.17 (-1.27%)
At close: 02:50PM CET
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202213.6813.7113.5313.5313.535,398
30 Nov 2022------
29 Nov 202212.9313.0412.9313.0413.04161
28 Nov 202212.5712.5712.3612.3712.37357
25 Nov 202212.6512.6512.6412.6412.64-
24 Nov 202212.8512.8512.7512.7512.758,985
23 Nov 202212.5412.6712.4512.4512.45942
22 Nov 202211.8712.2111.7812.2112.211,498
21 Nov 202212.2212.3412.0312.0312.031,376
18 Nov 202212.9813.1012.9813.0013.00130
17 Nov 202212.9613.0712.8013.0313.033,137
16 Nov 202213.3813.3812.7012.8712.871,046
15 Nov 202213.5313.5913.5313.5813.58310
14 Nov 202213.5513.6013.1813.1813.181,829
11 Nov 202214.0014.0012.9913.3513.352,996
10 Nov 202213.3614.7713.1514.6314.6310,178
09 Nov 202214.2514.2512.8012.9312.934,097
08 Nov 202216.6217.3316.0017.3317.331,352
07 Nov 202217.4717.7217.4717.7217.7255
04 Nov 202218.1218.3018.0918.3018.306
03 Nov 202217.5817.6217.5817.6217.62-
02 Nov 202217.6617.6617.4917.5717.57124
01 Nov 202217.8818.0617.7017.7717.77294
31 Oct 202217.8517.8517.5317.6717.6774
28 Oct 202216.9117.1616.8717.1417.14520
27 Oct 202217.2617.3717.2517.3717.37150
26 Oct 202216.7417.4816.7017.4817.482,793
25 Oct 202215.2715.5515.2315.5515.55202
24 Oct 202215.2215.2215.0715.0715.07306
21 Oct 202214.6714.6714.5214.6014.60415
20 Oct 202214.7314.8114.7314.8014.8050
19 Oct 202214.7014.8814.7014.8214.8280
18 Oct 202215.0915.1214.8614.8614.8619
17 Oct 202215.0215.1014.9615.1015.10226
14 Oct 202215.1315.2715.0215.0215.02294
13 Oct 202214.7614.7613.7414.2514.25304
12 Oct 202214.8715.0014.8514.9114.915,236
11 Oct 202214.7014.8014.7014.8014.8040
10 Oct 202215.1315.1315.0815.0815.08113
07 Oct 202215.4415.4715.2115.2715.27222
06 Oct 202215.3815.4915.3815.4915.49-
05 Oct 202215.1715.1715.0315.0315.0344
04 Oct 202215.1615.2415.1315.1315.135,036
03 Oct 202214.6915.0114.6515.0115.01161
30 Sept 202215.1915.5115.1515.5115.5111
29 Sept 202215.2715.2715.0915.1415.149
28 Sept 202214.9615.4014.8315.3115.31127
27 Sept 202216.0316.1415.9816.0216.02417
26 Sept 202214.8515.2714.8515.2715.27119
23 Sept 202215.2515.2514.9115.0015.009,122
22 Sept 202214.4214.6214.4214.4214.42354
21 Sept 202214.9415.2514.9415.1915.19283
20 Sept 202215.2115.2115.0215.1815.185,072
19 Sept 202214.4815.0114.3915.0115.01699
16 Sept 202216.4916.6216.1116.1816.18472
15 Sept 202218.2818.8017.7017.7017.701,136
14 Sept 202218.0018.0217.6817.6817.68951
13 Sept 202218.7318.9617.6217.6817.6857,016
12 Sept 202219.0119.2218.9418.9418.94230
09 Sept 202218.8219.1318.5619.1319.13579
08 Sept 202218.0818.3017.5718.3018.30398
07 Sept 202217.0217.3416.9317.2017.20150
06 Sept 202218.5518.6718.5518.6518.6541
05 Sept 202217.5917.8517.5017.8517.85559
02 Sept 202217.6118.1817.6118.0818.08336
01 Sept 202217.1417.3617.0317.2117.21227
31 Aug 202217.5517.5917.1117.1117.11391
30 Aug 202217.5417.7316.8816.8816.88478
29 Aug 202216.3116.9516.1016.9516.95106,358
26 Aug 202218.4718.4717.7917.7917.791,771
25 Aug 202218.9519.0318.9218.9218.925,513
24 Aug 202218.3918.5918.2618.5918.59392
23 Aug 202217.6818.3317.6818.2018.20357
22 Aug 202217.5817.6117.0517.6117.61932
19 Aug 202219.4119.4118.6118.7118.712,510
18 Aug 202220.0920.5420.0920.5420.543,515
17 Aug 202221.3221.3219.9020.0420.04388
16 Aug 202220.6020.8020.5620.5920.591,108
15 Aug 202220.7920.8020.5520.8020.80728
12 Aug 202220.3920.5720.3520.5720.571,239
11 Aug 202220.3420.7020.2520.5120.51455
10 Aug 202218.3119.8418.3119.8419.84214
09 Aug 202219.4119.4318.1618.3718.37980
08 Aug 202218.9919.5318.8919.3719.372,061
05 Aug 202218.0818.6018.0818.3518.359,073
04 Aug 202217.8117.8117.5317.5317.532,806
03 Aug 202217.8418.2017.8418.1818.181,181
02 Aug 202217.1317.8217.1317.6517.65328
01 Aug 202218.3318.3317.9218.0918.09227
29 Jul 202218.6818.9018.3918.7318.731,295
28 Jul 202217.8018.5717.6018.5718.571,459
27 Jul 202216.0716.3416.0316.3316.33308
26 Jul 202215.4315.5215.0715.1315.13841
25 Jul 202216.6016.6716.4416.6316.6350
22 Jul 202217.3617.9917.1417.1417.142,110
21 Jul 202216.1016.5116.1016.5116.5144
20 Jul 202217.0217.5516.6217.5017.50518
19 Jul 202216.6517.0716.4616.6216.62323
18 Jul 202216.0116.4716.0116.2116.212,918
15 Jul 202213.2913.5413.2913.5213.522,313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...