UK Markets open in 3 hrs 54 mins

21Shares Ethereum ETP (AETH.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
10.97-0.82 (-6.95%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022------
30 Jun 2022------
29 Jun 202211.9012.0011.6411.7911.791,623
28 Jun 202212.7413.0012.5912.5912.59420
27 Jun 202212.8913.0312.4212.4412.443,584
24 Jun 202212.0012.8212.0012.6412.645,752
23 Jun 202211.6211.9411.5311.5311.532,107
22 Jun 202211.4511.5611.3511.5611.566,352
21 Jun 202212.1612.4312.0512.4212.42765
20 Jun 202211.4612.2411.3611.8911.894,255
17 Jun 202211.7111.7511.4911.4911.49160
16 Jun 202212.5912.6211.5511.8911.892,878
15 Jun 202212.0512.2210.8111.7711.778,263
14 Jun 202213.0813.3112.3313.0613.0610,301
13 Jun 202214.0914.2112.8013.0213.0213,178
10 Jun 202218.7618.7618.2818.2818.288
09 Jun 202218.7018.7418.6618.7418.7415
08 Jun 202218.7818.8918.7818.8618.86805
07 Jun 202218.3218.5718.2418.5218.52546
06 Jun 202219.6119.8419.5819.5819.58165
03 Jun 202218.7618.7618.1018.3918.39459
02 Jun 202219.0819.0818.7418.9218.92261
01 Jun 202220.1820.2019.8019.8119.81407
31 May 202220.4220.6320.2120.2720.27614
30 May 202219.7419.7719.4919.7019.70496
27 May 202218.4018.7318.3118.4518.451,936
26 May 202220.0320.0318.4219.2319.233,202
25 May 202220.5920.6120.4820.4820.4862
24 May 202220.5820.5919.9320.1320.131,796
23 May 202221.5721.6221.5721.6221.6225
20 May 202221.2021.6820.6820.7620.76638
19 May 202220.8921.3720.3621.3721.3791
18 May 202221.5021.6420.7520.7520.75572
17 May 202222.2422.2421.8021.8021.8095
16 May 202221.5221.8421.3621.5121.51310
13 May 202222.3422.9522.0322.3822.382,273
12 May 202219.0721.8318.2421.3121.3111,106
11 May 202224.3725.6722.9724.3024.301,541
10 May 202225.4825.6424.8824.8924.89360
09 May 202226.1926.2224.9824.9824.981,822
06 May 202229.1129.1128.0028.5028.50908
05 May 202230.8830.9329.3429.3429.343,513
04 May 202229.8130.3829.8129.9129.91179
03 May 202230.1430.1729.9729.9729.9738
02 May 202230.2530.2529.6929.9629.96605
29 Apr 202230.9330.9330.0730.2130.21115
28 Apr 202230.5631.2030.5630.7930.79411
27 Apr 202230.1630.8130.0330.3230.32532
26 Apr 202231.1731.3730.3630.3630.36645
25 Apr 202229.1730.0429.0730.0430.041,627
22 Apr 202231.1131.1130.6930.6930.6914
21 Apr 202231.5632.3331.5032.3232.321,464
20 Apr 202232.0132.5531.4531.4531.45437
19 Apr 202231.5532.2631.3932.2632.26380
14 Apr 202231.8331.9131.4431.4431.44625
13 Apr 202231.4632.0331.0632.0332.034,301
12 Apr 202230.8531.4730.8531.3831.3817,794
11 Apr 202232.5532.5530.9431.0431.041,582
08 Apr 202233.5834.0133.2533.8333.8313,153
07 Apr 202232.8733.2032.4232.4232.421,063
06 Apr 202234.5534.5533.0933.2233.222,046
05 Apr 202235.8436.0035.2335.4035.403,632
04 Apr 202235.4235.4534.8434.9234.921,394
01 Apr 202232.9734.7832.9734.7134.71923
31 Mar 202233.9934.3833.8033.8133.811,602
30 Mar 202234.2234.4733.6833.6833.685,404
29 Mar 202234.6535.1434.4534.7434.7417,208
28 Mar 202233.8634.6233.8134.4034.401,206
25 Mar 202231.7032.3631.5731.8431.843,624
24 Mar 202230.9531.6030.7031.4931.493,202
23 Mar 202229.9230.6729.9230.6730.67675
22 Mar 202230.5430.7530.4130.5330.532,292
21 Mar 202229.3629.9229.1229.7529.751,199
18 Mar 202228.2129.4428.2129.3529.351,781
17 Mar 202227.8528.5727.8528.2328.23947
16 Mar 202227.0727.4027.0727.3427.34565
15 Mar 202225.6826.4825.5926.4826.48460
14 Mar 202226.6026.6026.2026.2026.2013
11 Mar 202226.5927.0826.1126.1126.11931
10 Mar 202226.1926.4026.1026.3526.351,316
09 Mar 202228.0128.2027.7727.7927.79686
08 Mar 202226.1026.5226.0726.0726.0783
07 Mar 202225.8426.9525.8226.9526.951,334
04 Mar 202227.7628.0327.2527.2527.25526
03 Mar 202229.3629.4228.5728.6128.612,742
02 Mar 202230.0730.6329.6029.9529.951,007
01 Mar 202229.2530.3428.9129.3929.391,610
28 Feb 202226.4028.1226.1228.0428.04853
25 Feb 202226.0827.0225.9927.0227.02362
24 Feb 202223.6524.9223.4724.8824.881,271
23 Feb 202226.5727.1226.5726.7526.75236
22 Feb 202225.0125.7225.0125.6625.66962
21 Feb 202227.0427.0425.7126.8226.822,815
18 Feb 202228.6728.8627.5827.7127.711,795
17 Feb 202230.6930.6929.5029.5129.511,494
16 Feb 202231.0731.0730.1930.1930.19217
15 Feb 202230.1931.0330.1930.7730.772,690
14 Feb 202228.5429.3028.2329.2729.27849
11 Feb 202230.6130.6130.1830.3330.333,022
10 Feb 202231.3131.9230.4331.2731.273,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...