UK markets closed

15 FiCAS Active Crypto ETP (BTCA.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
186.360.00 (0.00%)
At close: 04:43PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024195.54195.54195.54195.54195.54-
02 May 2024195.54195.54195.54195.54195.54-
30 Apr 2024195.54195.54195.54195.54195.541
29 Apr 2024201.70201.70201.70201.70201.70-
26 Apr 2024201.70201.70201.70201.70201.70-
25 Apr 2024202.05202.05202.05202.05202.05-
24 Apr 2024208.55208.55208.55208.55208.55-
23 Apr 2024208.55208.55208.55208.55208.55-
22 Apr 2024208.00208.00208.00208.00208.00-
19 Apr 2024194.72194.72194.72194.72194.72-
18 Apr 2024191.92191.92191.92191.92191.92-
17 Apr 2024191.56191.56191.56191.56191.56-
16 Apr 2024192.92192.92192.92192.92192.92-
15 Apr 2024200.40200.40200.40200.40200.40-
12 Apr 2024226.70226.70226.70226.70226.70-
11 Apr 2024226.70226.70226.70226.70226.70-
10 Apr 2024226.70226.70226.70226.70226.70-
09 Apr 2024232.80232.80232.80232.80232.80-
08 Apr 2024233.80233.80233.80233.80233.80-
05 Apr 2024221.20221.20221.20221.20221.20-
04 Apr 2024221.65221.65221.65221.65221.65-
03 Apr 2024220.40220.40220.40220.40220.40-
02 Apr 2024222.30222.30222.30222.30222.30-
28 Mar 2024239.50239.50239.50239.50239.50-
27 Mar 2024239.10239.10239.10239.10239.10-
26 Mar 2024240.45240.45240.45240.45240.45-
25 Mar 2024240.45240.45240.45240.45240.45-
22 Mar 2024224.15224.15224.15224.15224.15-
21 Mar 2024230.90230.90230.90230.90230.90-
20 Mar 2024218.10218.10218.10218.10218.10-
19 Mar 2024223.95223.95223.95223.95223.95-
18 Mar 2024238.00238.00238.00238.00238.00-
15 Mar 2024246.15246.15246.15246.15246.15-
14 Mar 2024260.50260.50260.50260.50260.50-
13 Mar 2024261.00261.00261.00261.00261.00-
12 Mar 2024261.00261.00261.00261.00261.00-
11 Mar 2024261.00261.00261.00261.00261.00-
08 Mar 2024246.55246.55246.55246.55246.55-
07 Mar 2024246.55246.55246.55246.55246.55-
06 Mar 2024244.00244.00244.00244.00244.00-
05 Mar 2024244.15244.15244.15244.15244.15-
04 Mar 2024244.15244.15244.15244.15244.15-
01 Mar 2024222.15222.15222.15222.15222.15-
29 Feb 2024225.65225.65225.65225.65225.65-
28 Feb 2024217.30217.30217.30217.30217.3030
27 Feb 2024209.75209.75209.75209.75209.75-
26 Feb 2024203.90203.90203.90203.90203.90-
23 Feb 2024199.60199.60199.60199.60199.60-
22 Feb 2024201.65201.65201.65201.65201.65-
21 Feb 2024201.65201.65201.65201.65201.65-
20 Feb 2024201.65201.65201.65201.65201.65-
19 Feb 2024203.10203.10203.10203.10203.10-
16 Feb 2024203.10203.10203.10203.10203.10-
15 Feb 2024203.10203.10203.10203.10203.10-
14 Feb 2024203.10203.10203.10203.10203.10-
13 Feb 2024197.16197.16197.16197.16197.16-
12 Feb 2024197.16197.16197.16197.16197.16-
09 Feb 2024191.80191.80191.80191.80191.80-
08 Feb 2024187.70187.70187.70187.70187.70-
07 Feb 2024181.12181.12181.12181.12181.12-
06 Feb 2024181.12181.12181.12181.12181.12-
05 Feb 2024180.34180.34180.34180.34180.34-
02 Feb 2024180.34180.34180.34180.34180.34-
01 Feb 2024177.74177.74177.74177.74177.74-
31 Jan 2024181.16181.16181.16181.16181.16-
30 Jan 2024181.16181.16181.16181.16181.16-
29 Jan 2024180.34180.34180.34180.34180.34-
26 Jan 2024174.78174.78174.78174.78174.78-
25 Jan 2024167.90167.90167.90167.90167.90-
24 Jan 2024167.70167.70167.70167.70167.70-
23 Jan 2024166.40166.40166.40166.40166.40-
22 Jan 2024171.34171.34171.34171.34171.34-
19 Jan 2024172.30172.30172.30172.30172.30-
18 Jan 2024179.74179.74179.74179.74179.74-
17 Jan 2024180.32180.32180.32180.32180.32-
16 Jan 2024181.30181.30181.30181.30181.30-
15 Jan 2024180.84180.84180.84180.84180.84-
12 Jan 2024184.54184.54184.54184.54184.54-
11 Jan 2024190.26190.26190.26190.26190.26-
10 Jan 2024190.26190.26190.26190.26190.26-
09 Jan 2024194.94194.94194.94194.94194.94-
08 Jan 2024186.06186.06186.06186.06186.06200
05 Jan 2024181.64181.64181.64181.64181.64-
04 Jan 2024182.02182.02182.02182.02182.02-
03 Jan 2024178.62178.62178.62178.62178.62-
29 Dec 2023178.62178.62178.62178.62178.62-
28 Dec 2023179.78179.78179.78179.78179.78-
27 Dec 2023181.70181.70181.70181.70181.70-
22 Dec 2023177.46177.46177.46177.46177.46-
21 Dec 2023175.18175.18175.18175.18175.18-
20 Dec 2023174.84174.84174.84174.84174.84-
19 Dec 2023168.70168.70168.70168.70168.70-
18 Dec 2023167.22167.22167.22167.22167.22-
15 Dec 2023172.20172.20172.20172.20172.20-
14 Dec 2023172.20172.20172.20172.20172.20-
13 Dec 2023172.00172.00172.00172.00172.00-
12 Dec 2023171.94171.94171.94171.94171.94-
11 Dec 2023172.60172.60172.60172.60172.60-
08 Dec 2023180.08180.08180.08180.08180.08-
07 Dec 2023174.92174.92174.92174.92174.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...