21Shares Ripple XRP ETP (AXRP.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 09:04AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 100 |
| 25 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 24 Apr 2024 | 14.25 | 14.25 | 14.23 | 14.23 | 14.23 | 140 |
| 23 Apr 2024 | 14.43 | 14.43 | 14.17 | 14.17 | 14.17 | 280 |
| 22 Apr 2024 | 14.01 | 14.02 | 14.01 | 14.02 | 14.02 | 997 |
| 19 Apr 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| 18 Apr 2024 | 12.73 | 13.13 | 12.73 | 13.13 | 13.13 | 4,589 |
| 17 Apr 2024 | 13.06 | 13.06 | 12.75 | 12.75 | 12.75 | 285 |
| 16 Apr 2024 | 13.05 | 13.07 | 12.70 | 12.70 | 12.70 | 463 |
| 15 Apr 2024 | 13.46 | 13.59 | 13.46 | 13.52 | 13.52 | 4,069 |
| 12 Apr 2024 | 16.10 | 16.10 | 16.02 | 16.02 | 16.02 | 348 |
| 11 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 10 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 09 Apr 2024 | 15.67 | 16.51 | 15.65 | 16.33 | 16.33 | 6,234 |
| 08 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 05 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 04 Apr 2024 | 15.00 | 15.00 | 14.93 | 14.93 | 14.93 | 250 |
| 03 Apr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 70 |
| 02 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 28 Mar 2024 | 16.24 | 16.24 | 15.89 | 15.94 | 15.94 | 4,385 |
| 27 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 300 |
| 26 Mar 2024 | 16.40 | 16.60 | 16.37 | 16.37 | 16.37 | 935 |
| 25 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1,422 |
| 22 Mar 2024 | 16.20 | 16.41 | 16.14 | 16.14 | 16.14 | 4,486 |
| 21 Mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 20 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 200 |
| 19 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1,088 |
| 18 Mar 2024 | 15.52 | 15.52 | 15.26 | 15.26 | 15.26 | 450 |
| 15 Mar 2024 | 16.07 | 16.07 | 15.61 | 15.63 | 15.63 | 2,278 |
| 14 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 859 |
| 13 Mar 2024 | 17.37 | 17.37 | 16.88 | 16.88 | 16.88 | 2,016 |
| 12 Mar 2024 | 17.60 | 17.60 | 17.18 | 17.18 | 17.18 | 2,624 |
| 11 Mar 2024 | 15.37 | 17.58 | 15.37 | 17.58 | 17.58 | 460 |
| 08 Mar 2024 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | 640 |
| 07 Mar 2024 | 15.92 | 15.92 | 15.66 | 15.87 | 15.87 | 12,597 |
| 06 Mar 2024 | 15.92 | 15.92 | 15.66 | 15.66 | 15.66 | 135 |
| 05 Mar 2024 | 16.47 | 16.69 | 16.47 | 16.50 | 16.50 | 683 |
| 04 Mar 2024 | 16.60 | 16.68 | 16.60 | 16.68 | 16.68 | 1,015 |
| 01 Mar 2024 | 15.37 | 15.37 | 15.25 | 15.25 | 15.25 | 84 |
| 29 Feb 2024 | 15.22 | 15.77 | 15.22 | 15.77 | 15.77 | 1,037 |
| 28 Feb 2024 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | 5,700 |
| 27 Feb 2024 | 13.93 | 14.51 | 13.93 | 14.51 | 14.51 | 3,174 |
| 26 Feb 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1,400 |
| 23 Feb 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 22 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 670 |
| 21 Feb 2024 | 13.92 | 13.92 | 13.72 | 13.72 | 13.72 | 1,339 |
| 20 Feb 2024 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 870 |
| 19 Feb 2024 | 14.30 | 14.30 | 14.21 | 14.21 | 14.21 | 785 |
| 16 Feb 2024 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | 310 |
| 15 Feb 2024 | 14.03 | 14.03 | 13.99 | 13.99 | 13.99 | 95 |
| 14 Feb 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 100 |
| 13 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 12 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 800 |
| 09 Feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 08 Feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 07 Feb 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 06 Feb 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 05 Feb 2024 | 12.63 | 12.64 | 12.63 | 12.64 | 12.64 | 53 |
| 02 Feb 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 01 Feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 31 Jan 2024 | 12.50 | 12.51 | 12.47 | 12.51 | 12.51 | 6,139 |
| 30 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 29 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 870 |
| 26 Jan 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 25 Jan 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 48 |
| 24 Jan 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 23 Jan 2024 | 12.84 | 12.84 | 12.67 | 12.67 | 12.67 | 243 |
| 22 Jan 2024 | 13.32 | 13.34 | 13.32 | 13.34 | 13.34 | 440 |
| 19 Jan 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 18 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 250 |
| 17 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 16 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 15 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 12 Jan 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 150 |
| 11 Jan 2024 | 14.80 | 15.11 | 14.80 | 15.11 | 15.11 | 830 |
| 10 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 09 Jan 2024 | 13.93 | 13.94 | 13.82 | 13.82 | 13.82 | 662 |
| 08 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 3 |
| 05 Jan 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 04 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14 |
| 03 Jan 2024 | 15.45 | 15.45 | 13.82 | 13.82 | 13.82 | 3,340 |
| 29 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 515 |
| 28 Dec 2023 | 15.57 | 15.57 | 15.17 | 15.28 | 15.28 | 2,334 |
| 27 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 22 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 21 Dec 2023 | 15.32 | 15.35 | 15.32 | 15.35 | 15.35 | 110 |
| 20 Dec 2023 | 15.19 | 15.52 | 15.08 | 15.52 | 15.52 | 560 |
| 19 Dec 2023 | 15.25 | 15.25 | 15.23 | 15.23 | 15.23 | 80 |
| 18 Dec 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 10 |
| 15 Dec 2023 | 15.81 | 15.86 | 15.65 | 15.65 | 15.65 | 1,641 |
| 14 Dec 2023 | 15.86 | 15.89 | 15.73 | 15.73 | 15.73 | 1,640 |
| 13 Dec 2023 | 15.36 | 15.36 | 15.26 | 15.26 | 15.26 | 135 |
| 12 Dec 2023 | 15.75 | 15.76 | 15.70 | 15.70 | 15.70 | 235 |
| 11 Dec 2023 | 15.77 | 15.98 | 15.77 | 15.81 | 15.81 | 2,469 |
| 08 Dec 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1,600 |
| 07 Dec 2023 | 16.13 | 16.31 | 16.13 | 16.31 | 16.31 | 1,871 |
| 06 Dec 2023 | 15.91 | 16.06 | 15.79 | 15.80 | 15.80 | 4,614 |
| 05 Dec 2023 | 15.53 | 15.53 | 15.36 | 15.47 | 15.47 | 3,135 |
| 04 Dec 2023 | 16.11 | 16.11 | 15.65 | 15.65 | 15.65 | 220 |
| 01 Dec 2023 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.