Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
21Shares AG (ETHC)
21Shares AG (ETHC) Historical

ETHC 21Shares AG

9.10

0.00 (0.00%)

Aug 09 2024 - Closed

Delayed by 15 minutes

ETHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 08 2024	9.10	-0.06	-0.66%	8.91	9.10	8.15	1,120
Aug 07 2024	9.16	0.65	7.64%	8.38	9.16	8.38	0
Aug 06 2024	8.51	0.00	0.00%	8.51	8.51	8.51	0
Aug 05 2024	8.51	-2.18	-20.39%	8.60	8.67	8.51	1,045
Aug 02 2024	10.69	-0.92	-7.92%	11.54	11.54	10.69	0
Aug 01 2024	11.61	-0.55	-4.52%	10.73	11.61	10.73	0
Jul 31 2024	12.16	-0.05	-0.41%	12.16	12.16	11.25	0
Jul 30 2024	12.21	-0.15	-1.21%	12.21	12.21	11.28	0
Jul 29 2024	12.36	0.41	3.43%	12.36	12.36	11.39	0
Jul 26 2024	11.95	-0.65	-5.16%	11.01	11.95	11.01	0
Jul 25 2024	12.60	0.00	0.00%	12.60	12.60	12.60	0
Jul 24 2024	12.60	-0.18	-1.41%	12.60	12.60	11.61	2,000
Jul 23 2024	12.78	0.08	0.63%	11.62	12.78	11.62	2,000
Jul 22 2024	12.70	0.13	1.03%	11.66	12.70	11.66	0
Jul 19 2024	12.57	-0.04	-0.32%	12.57	12.57	11.55	0
Jul 18 2024	12.61	-0.19	-1.48%	12.61	12.61	11.53	0
Jul 17 2024	12.80	0.36	2.89%	11.73	12.80	11.73	0
Jul 16 2024	12.44	1.13	9.99%	11.42	12.44	11.42	0
Jul 15 2024	11.31	0.00	0.00%	11.31	11.31	11.31	0
Jul 12 2024	11.31	-0.07	-0.62%	11.31	11.31	10.30	4
Jul 11 2024	11.38	0.02	0.18%	10.50	11.38	10.50	0
Jul 10 2024	11.36	0.94	9.02%	11.40	11.40	10.53	96
Jul 09 2024	10.42	0.58	5.89%	10.42	11.29	10.42	166
Jul 08 2024	9.84	-1.02	-9.39%	10.65	10.65	9.84	0
Jul 05 2024	10.86	-0.71	-6.14%	10.52	10.86	10.06	303
Jul 04 2024	11.57	-0.76	-6.16%	10.93	11.71	10.93	320
Jul 03 2024	12.33	-0.31	-2.45%	12.33	12.33	11.47	0
Jul 02 2024	12.64	-0.13	-1.02%	12.61	12.64	11.76	1,000
Jul 01 2024	12.77	0.14	1.11%	12.77	12.77	11.85	0
Jun 28 2024	12.63	0.28	2.27%	11.81	12.63	11.81	0
Jun 27 2024	12.35	-0.05	-0.40%	11.55	12.35	11.55	0
Jun 26 2024	12.40	0.06	0.49%	11.60	12.40	11.60	0
Jun 25 2024	12.34	0.83	7.21%	11.52	12.35	11.52	330
Jun 24 2024	11.51	-1.37	-10.64%	12.32	12.32	11.51	0
Jun 21 2024	12.88	-0.26	-1.98%	12.88	12.88	12.02	0
Jun 20 2024	13.14	0.08	0.61%	13.14	13.14	12.25	0
Jun 19 2024	13.06	0.45	3.57%	13.06	13.06	12.08	1,967
Jun 18 2024	12.61	0.44	3.62%	12.61	12.61	11.74	0
Jun 17 2024	12.17	-0.73	-5.66%	13.01	13.01	12.17	0
Jun 14 2024	12.90	0.97	8.13%	12.02	12.90	12.02	0
Jun 13 2024	11.93	-0.96	-7.45%	12.79	12.89	11.83	5,714
Jun 12 2024	12.89	0.85	7.06%	12.00	12.89	12.00	0
Jun 11 2024	12.04	-0.47	-3.76%	12.97	12.97	12.04	0
Jun 10 2024	12.51	-1.48	-10.58%	12.51	12.51	12.51	0
Jun 07 2024	13.99	-0.12	-0.85%	12.84	13.99	12.84	0
Jun 06 2024	14.11	0.12	0.86%	12.95	14.11	12.95	1,000
Jun 05 2024	13.99	1.33	10.51%	13.99	13.99	12.84	640
Jun 04 2024	12.66	-1.36	-9.70%	13.80	13.80	12.66	0
Jun 03 2024	14.02	0.32	2.34%	12.92	14.02	12.92	0
May 31 2024	13.70	0.01	0.07%	12.66	13.70	12.66	0
May 30 2024	13.69	0.68	5.23%	13.69	13.69	12.68	0
May 29 2024	13.01	-1.11	-7.86%	14.12	14.12	13.01	0
May 28 2024	14.12	-0.17	-1.19%	14.12	14.12	12.99	10
May 27 2024	14.29	1.01	7.61%	14.29	14.29	14.29	0
May 24 2024	13.28	-0.44	-3.21%	12.44	13.46	12.44	2,146
May 23 2024	13.72	-0.09	-0.65%	13.87	14.13	12.78	3,919
May 22 2024	13.81	3.44	33.17%	12.71	13.81	12.71	10
May 21 2024	10.37	0.00	0.00%	10.37	10.37	10.37	0
May 20 2024	10.37	-0.50	-4.60%	10.37	11.28	10.37	0
May 17 2024	10.87	-0.19	-1.72%	10.87	10.87	10.01	612
May 16 2024	11.06	0.42	3.95%	10.16	11.06	10.16	0
May 15 2024	10.64	-0.04	-0.37%	9.83	10.64	9.83	0
May 14 2024	10.68	-0.06	-0.56%	10.68	10.68	9.72	1,165
May 13 2024	10.74	-0.44	-3.94%	9.97	10.74	9.97	0
May 10 2024	11.18	0.20	1.82%	11.18	11.18	10.37	0

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions