ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,515.51
-0.52%
US Tech 100
19,029.20
-0.78%
Dow Jones
40,274.78
-0.96%
Brent Oil
83.225
-1.02%
Bitcoin
65,733.57
2.76%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. Europe
  5. EU
  6. 21Shares AG (SBTC)

  7. 21Shares AG (SBTC) Historical

SBTC 21Shares AG

0.254
-0.0025 (-0.97%)
Jul 19 2024 - Closed
Delayed by 15 minutes

SBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.2565 0.0016 0.63% 0.2565 0.28 0.2565 0
Jul 17 2024 0.2549 -0.0106 -3.99% 0.2549 0.282 0.2549 82,500
Jul 16 2024 0.2655 -0.0023 -0.86% 0.289 0.29 0.2655 4,000
Jul 15 2024 0.2678 -0.0222 -7.66% 0.2902 0.291 0.266 4,689
Jul 12 2024 0.29 -0.003 -1.02% 0.2955 0.324 0.29 2,000
Jul 11 2024 0.293 0.006 2.09% 0.293 0.323 0.293 64
Jul 10 2024 0.287 -0.009 -3.04% 0.287 0.313 0.287 63,060
Jul 09 2024 0.296 -0.0029 -0.97% 0.296 0.321 0.296 10,090
Jul 08 2024 0.2989 -0.0352 -10.54% 0.301 0.338 0.2989 50,536
Jul 05 2024 0.3341 0.0322 10.67% 0.336 0.34 0.3079 16,887
Jul 04 2024 0.3019 0.0194 6.87% 0.2912 0.321 0.2912 2,001
Jul 03 2024 0.2825 0.0065 2.36% 0.2825 0.3035 0.2825 0
Jul 02 2024 0.276 0.0077 2.87% 0.295 0.295 0.275 637
Jul 01 2024 0.2683 -0.0137 -4.86% 0.292 0.294 0.2683 433
Jun 28 2024 0.282 -0.0088 -3.03% 0.282 0.3005 0.282 100
Jun 27 2024 0.2908 0.0079 2.79% 0.284 0.3089 0.2802 1
Jun 26 2024 0.2829 -0.0211 -6.94% 0.2813 0.3008 0.281 2,000
Jun 25 2024 0.304 0.0219 7.76% 0.304 0.307 0.282 13,971
Jun 24 2024 0.2821 0.0126 4.68% 0.2791 0.30 0.2791 24,516
Jun 21 2024 0.2695 0.0085 3.26% 0.2885 0.2995 0.2695 24,988
Jun 20 2024 0.261 -0.005 -1.88% 0.285 0.285 0.261 20,000
Jun 19 2024 0.266 -0.002 -0.75% 0.2843 0.2843 0.2649 17,000
Jun 18 2024 0.268 0.0037 1.40% 0.2668 0.288 0.2668 37,550
Jun 17 2024 0.2643 -0.004 -1.49% 0.2643 0.2869 0.2643 70,591
Jun 14 2024 0.2683 0.0142 5.59% 0.279 0.279 0.2591 34,000
Jun 13 2024 0.2541 -0.0054 -2.08% 0.2563 0.278 0.2541 7,349
Jun 12 2024 0.2595 -0.0006 -0.23% 0.2788 0.2788 0.2595 0
Jun 11 2024 0.2601 0.009 3.58% 0.2565 0.281 0.2565 13,001
Jun 10 2024 0.2511 0.009 3.72% 0.2511 0.2701 0.2511 3,010
Jun 07 2024 0.2421 -0.0009 -0.37% 0.2422 0.264 0.24 6,500
Jun 06 2024 0.243 -0.0019 -0.78% 0.2435 0.265 0.243 2,500
Jun 05 2024 0.2449 -0.0055 -2.20% 0.264 0.266 0.2425 25,483
Jun 04 2024 0.2504 0.0004 0.16% 0.2504 0.2733 0.2504 7,420
Jun 03 2024 0.25 -0.0049 -1.92% 0.251 0.274 0.25 200
May 31 2024 0.2549 -0.0011 -0.43% 0.2549 0.2759 0.2549 0
May 30 2024 0.256 0.0024 0.95% 0.2575 0.278 0.256 8,000
May 29 2024 0.2536 -0.0021 -0.82% 0.2752 0.2771 0.2536 161
May 28 2024 0.2557 0.0017 0.67% 0.2773 0.2773 0.2557 0
May 27 2024 0.254 -0.0063 -2.42% 0.254 0.2755 0.254 9,576
May 24 2024 0.2603 0.0095 3.79% 0.2815 0.2826 0.2603 1
May 23 2024 0.2508 0.0019 0.76% 0.2718 0.277 0.2508 9,651
May 22 2024 0.2489 -0.021 -7.78% 0.2698 0.2698 0.2489 500
May 21 2024 0.2699 0.0079 3.02% 0.2653 0.2699 0.265 20,987
May 20 2024 0.262 -0.0237 -8.30% 0.262 0.2857 0.262 17,767
May 17 2024 0.2857 0.0218 8.26% 0.2639 0.2867 0.2621 5,000
May 16 2024 0.2639 -0.0443 -14.37% 0.2872 0.2879 0.2639 1,188
May 15 2024 0.3082 0.024 8.44% 0.2833 0.3082 0.28 3,100
May 14 2024 0.2842 0.0023 0.82% 0.2842 0.3061 0.2842 0
May 13 2024 0.2819 -0.0044 -1.54% 0.309 0.309 0.2819 5,000
May 10 2024 0.2863 -0.0037 -1.28% 0.2794 0.3012 0.2794 3
May 09 2024 0.29 0.0064 2.26% 0.3095 0.3111 0.29 103,198
May 08 2024 0.2836 0.0057 2.05% 0.2836 0.305 0.2836 400
May 07 2024 0.2779 0.006 2.21% 0.2998 0.2998 0.2779 10,001
May 06 2024 0.2719 -0.0181 -6.24% 0.2961 0.2961 0.2719 3,000
May 03 2024 0.29 -0.014 -4.61% 0.3003 0.325 0.29 94,650
May 02 2024 0.304 0.021 7.42% 0.308 0.3329 0.304 92,516
Apr 30 2024 0.283 -0.003 -1.05% 0.303 0.316 0.283 17,310
Apr 29 2024 0.286 0.004 1.42% 0.2895 0.3092 0.286 40,806
Apr 26 2024 0.282 -0.0019 -0.67% 0.299 0.299 0.2785 6,131
Apr 25 2024 0.2839 0.0199 7.54% 0.2992 0.3044 0.2793 27,434
Apr 24 2024 0.264 -0.0099 -3.61% 0.2884 0.292 0.263 398,651
Apr 23 2024 0.2739 -0.001 -0.36% 0.2724 0.2901 0.2724 13,891
Apr 22 2024 0.2749 -0.0032 -1.15% 0.2904 0.2939 0.2724 122

Your Recent History

EU
SBTC
21Shares
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved