SEBA Bitcoin ETP (SBTCU.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:01PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.19 | 5.37 | 5.19 | 5.37 | 5.37 | 4,123 |
| 02 May 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 30 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 29 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 26 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 25 Apr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 24 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 23 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 19 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 18 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2,500 |
| 17 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 16 Apr 2024 | 5.71 | 5.71 | 5.60 | 5.60 | 5.60 | 3,634 |
| 15 Apr 2024 | 5.86 | 5.86 | 5.61 | 5.61 | 5.61 | 5,767 |
| 12 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 11 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 10 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 09 Apr 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 08 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 05 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 04 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 03 Apr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 980 |
| 02 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 787 |
| 28 Mar 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 27 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 26 Mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 500 |
| 25 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 22 Mar 2024 | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | 3,500 |
| 21 Mar 2024 | 5.81 | 5.89 | 5.76 | 5.89 | 5.89 | 6,500 |
| 20 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 19 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 Mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 2,500 |
| 15 Mar 2024 | 5.96 | 5.96 | 5.84 | 5.84 | 5.84 | 2,000 |
| 14 Mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 13 Mar 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 892 |
| 12 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 11 Mar 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2,310 |
| 08 Mar 2024 | 5.71 | 5.79 | 5.71 | 5.79 | 5.79 | 2,532 |
| 07 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 06 Mar 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 05 Mar 2024 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 1,350 |
| 04 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 01 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 29 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 28 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1,250 |
| 27 Feb 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 26 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 23 Feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 22 Feb 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 21 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1,321 |
| 20 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 19 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 16 Feb 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 15 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 14 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 13 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 12 Feb 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 09 Feb 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2,500 |
| 08 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 07 Feb 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2,500 |
| 06 Feb 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |
| 05 Feb 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - |
| 02 Feb 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| 01 Feb 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 31 Jan 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2,500 |
| 30 Jan 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 250 |
| 29 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 26 Jan 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2,500 |
| 25 Jan 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 24 Jan 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 23 Jan 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 22 Jan 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
| 19 Jan 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2,500 |
| 18 Jan 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 17 Jan 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 16 Jan 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 15 Jan 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 12 Jan 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| 11 Jan 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 10 Jan 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 09 Jan 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 08 Jan 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 05 Jan 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 04 Jan 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 03 Jan 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 29 Dec 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| 28 Dec 2023 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
| 27 Dec 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 22 Dec 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 21 Dec 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 20 Dec 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| 19 Dec 2023 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 18 Dec 2023 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| 15 Dec 2023 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 14 Dec 2023 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 13 Dec 2023 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 12 Dec 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 11 Dec 2023 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 08 Dec 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 07 Dec 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| *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.