21Shares Crypto Basket Index ETP (HODL.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 01:12PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 12.08 | 12.08 | 11.89 | 12.08 | 12.08 | 2,275 |
| 30 Apr 2024 | 12.83 | 12.84 | 12.83 | 12.84 | 12.84 | 121 |
| 29 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 26 Apr 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 163 |
| 25 Apr 2024 | 13.07 | 13.07 | 12.88 | 12.90 | 12.90 | 1,787 |
| 24 Apr 2024 | 13.69 | 13.75 | 13.60 | 13.60 | 13.60 | 4,687 |
| 23 Apr 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 22 Apr 2024 | 12.10 | 13.56 | 12.10 | 13.50 | 13.50 | 21,085 |
| 19 Apr 2024 | 13.03 | 13.03 | 12.95 | 12.95 | 12.95 | 300 |
| 18 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 165 |
| 17 Apr 2024 | 12.41 | 12.41 | 12.30 | 12.30 | 12.30 | 110 |
| 16 Apr 2024 | 12.86 | 12.86 | 12.61 | 12.65 | 12.65 | 2,260 |
| 15 Apr 2024 | 13.59 | 13.63 | 13.06 | 13.19 | 13.19 | 1,113 |
| 12 Apr 2024 | 14.70 | 14.73 | 14.60 | 14.60 | 14.60 | 2,500 |
| 11 Apr 2024 | 14.85 | 14.85 | 14.50 | 14.60 | 14.60 | 2,070 |
| 10 Apr 2024 | 14.59 | 14.59 | 14.14 | 14.47 | 14.47 | 9,175 |
| 09 Apr 2024 | 14.92 | 14.94 | 14.37 | 14.37 | 14.37 | 1,265 |
| 08 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 05 Apr 2024 | 13.83 | 13.88 | 13.83 | 13.88 | 13.88 | 1,070 |
| 04 Apr 2024 | 13.63 | 14.08 | 13.63 | 14.07 | 14.07 | 824 |
| 03 Apr 2024 | 14.26 | 14.26 | 14.00 | 14.00 | 14.00 | 1,571 |
| 02 Apr 2024 | 14.01 | 14.01 | 13.90 | 13.90 | 13.90 | 576 |
| 28 Mar 2024 | 15.00 | 15.06 | 14.45 | 14.45 | 14.45 | 1,544 |
| 27 Mar 2024 | 14.87 | 15.30 | 14.76 | 14.76 | 14.76 | 1,175 |
| 26 Mar 2024 | 15.01 | 15.28 | 15.01 | 15.02 | 15.02 | 6,476 |
| 25 Mar 2024 | 14.96 | 14.96 | 14.92 | 14.92 | 14.92 | 600 |
| 22 Mar 2024 | 14.28 | 14.28 | 13.47 | 13.55 | 13.55 | 10,555 |
| 21 Mar 2024 | 14.36 | 14.49 | 14.36 | 14.38 | 14.38 | 2,733 |
| 20 Mar 2024 | 13.46 | 13.64 | 13.44 | 13.64 | 13.64 | 10,050 |
| 19 Mar 2024 | 13.60 | 13.60 | 13.07 | 13.07 | 13.07 | 5,096 |
| 18 Mar 2024 | 14.22 | 14.50 | 14.22 | 14.45 | 14.45 | 1,465 |
| 15 Mar 2024 | 14.70 | 14.70 | 13.99 | 14.44 | 14.44 | 8,814 |
| 14 Mar 2024 | 15.49 | 15.49 | 15.03 | 15.03 | 15.03 | 830 |
| 13 Mar 2024 | 15.14 | 15.24 | 14.90 | 15.04 | 15.04 | 3,489 |
| 12 Mar 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 1,070 |
| 11 Mar 2024 | 15.01 | 15.19 | 15.01 | 15.17 | 15.17 | 2,406 |
| 08 Mar 2024 | 14.29 | 14.50 | 14.29 | 14.50 | 14.50 | 71,510 |
| 07 Mar 2024 | 14.25 | 14.29 | 14.00 | 14.29 | 14.29 | 12,362 |
| 06 Mar 2024 | 14.77 | 14.77 | 13.62 | 14.08 | 14.08 | 6,139 |
| 05 Mar 2024 | 14.21 | 14.42 | 13.90 | 13.90 | 13.90 | 4,078 |
| 04 Mar 2024 | 13.63 | 14.00 | 13.63 | 13.95 | 13.95 | 34,698 |
| 01 Mar 2024 | 12.90 | 13.06 | 12.87 | 13.00 | 13.00 | 3,985 |
| 29 Feb 2024 | 13.07 | 13.07 | 12.90 | 12.99 | 12.99 | 3,214 |
| 28 Feb 2024 | 12.26 | 12.60 | 12.26 | 12.60 | 12.60 | 550 |
| 27 Feb 2024 | 11.90 | 12.10 | 11.90 | 11.94 | 11.94 | 5,218 |
| 26 Feb 2024 | 11.16 | 11.16 | 11.02 | 11.02 | 11.02 | 517 |
| 23 Feb 2024 | 10.83 | 10.83 | 10.76 | 10.76 | 10.76 | 2,101 |
| 22 Feb 2024 | 11.02 | 11.04 | 11.00 | 11.00 | 11.00 | 1,785 |
| 21 Feb 2024 | 10.80 | 10.93 | 10.80 | 10.93 | 10.93 | 336 |
| 20 Feb 2024 | 11.15 | 11.21 | 11.00 | 11.00 | 11.00 | 4,809 |
| 19 Feb 2024 | 11.17 | 11.17 | 11.10 | 11.10 | 11.10 | 384 |
| 16 Feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11,700 |
| 15 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 14 Feb 2024 | 10.93 | 10.95 | 10.93 | 10.95 | 10.95 | 3,095 |
| 13 Feb 2024 | 10.62 | 10.62 | 10.56 | 10.58 | 10.58 | 6,220 |
| 12 Feb 2024 | 9.99 | 10.04 | 9.99 | 10.04 | 10.04 | 140 |
| 09 Feb 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 970 |
| 08 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 07 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 150 |
| 06 Feb 2024 | 9.09 | 9.09 | 9.07 | 9.07 | 9.07 | 293 |
| 05 Feb 2024 | 9.12 | 9.27 | 9.12 | 9.27 | 9.27 | 785 |
| 02 Feb 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 580 |
| 01 Feb 2024 | 8.85 | 8.91 | 8.85 | 8.91 | 8.91 | 3,250 |
| 31 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 65 |
| 30 Jan 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 515 |
| 29 Jan 2024 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 1,038 |
| 26 Jan 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 25 Jan 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 100 |
| 24 Jan 2024 | 8.55 | 8.58 | 8.48 | 8.48 | 8.48 | 975 |
| 23 Jan 2024 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | 4,950 |
| 22 Jan 2024 | 8.98 | 8.98 | 8.95 | 8.95 | 8.95 | 400 |
| 19 Jan 2024 | 9.15 | 9.20 | 9.00 | 9.00 | 9.00 | 1,820 |
| 18 Jan 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| 17 Jan 2024 | 9.38 | 9.55 | 9.38 | 9.53 | 9.53 | 933 |
| 16 Jan 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 2,269 |
| 15 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 446 |
| 12 Jan 2024 | 9.94 | 9.94 | 9.55 | 9.55 | 9.55 | 4,148 |
| 11 Jan 2024 | 9.88 | 9.99 | 9.88 | 9.98 | 9.98 | 1,663 |
| 10 Jan 2024 | 9.43 | 9.43 | 9.15 | 9.20 | 9.20 | 4,526 |
| 09 Jan 2024 | 9.23 | 9.39 | 9.23 | 9.37 | 9.37 | 580 |
| 08 Jan 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 05 Jan 2024 | 9.16 | 9.16 | 8.99 | 8.99 | 8.99 | 7,324 |
| 04 Jan 2024 | 9.18 | 9.22 | 9.18 | 9.22 | 9.22 | 5,500 |
| 03 Jan 2024 | 9.63 | 9.63 | 8.94 | 8.94 | 8.94 | 3,950 |
| 29 Dec 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| 28 Dec 2023 | 9.36 | 9.36 | 9.04 | 9.04 | 9.04 | 1,025 |
| 27 Dec 2023 | 9.26 | 9.42 | 9.26 | 9.42 | 9.42 | 2,440 |
| 22 Dec 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 15 |
| 21 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 20 Dec 2023 | 8.78 | 9.11 | 8.78 | 9.11 | 9.11 | 1,100 |
| 19 Dec 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 18 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 124 |
| 15 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 789 |
| 14 Dec 2023 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | 963 |
| 13 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 12 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2,000 |
| 11 Dec 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 40 |
| 08 Dec 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 100 |
| 07 Dec 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 42 |
| 06 Dec 2023 | 8.98 | 9.01 | 8.92 | 8.92 | 8.92 | 798 |
| *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.