21Shares AG Historical Data - TONN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

21Shares AG (TONN)

19.00

-1.99

( -9.48% )

Updated: 03:30:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734629400	20.99	-0.94	-4.29	20.25	20.99	19.5	527
1734543000	21.93	-1.2	-5.19	20.95	21.93	20.63	262
1734456600	23.13	-1.54	-6.24	22.03	23.13	21.32	503
1734370200	24.67	0.16	0.65	23.32	24.67	23.32	0
1734111000	24.51	-0.25	-1.01	24.51	24.51	23.42	286
1734024600	24.76	1.55	6.68	23.72	24.94	23.26	3037
1733938200	23.21	1.91	8.97	22.48	23.21	22.39	522
1733851800	21.3	-4.16	-16.34	21.7	21.85	21.3	118
1733765400	25.46	-1.13	-4.25	24.14	25.46	23.44	207
1733506200	26.59	-0.23	-0.86	26.59	26.59	24.61	145
1733419800	26.82	0.92	3.55	25.78	26.82	25.36	488
1733333400	25.9	0.12	0.47	26.48	26.5	25.9	615
1733247000	25.78	0.08	0.31	24.54	25.78	24.29	689
1733160600	25.7	1.11	4.51	24.81	25.7	23.73	602
1732901400	24.59	0.18	0.74	23.23	24.59	23.23	883
1732815000	24.41	1.28	5.53	23.12	24.41	23.02	418
1732728600	23.13	-0.69	-2.90	23.29	23.29	23.02	3000
1732642200	23.82	0.97	4.25	23.82	23.82	21.48	1582
1732555800	22.85	1.42	6.63	22.82	23.14	22	11352
1732296600	21.43	0.98	4.79	20.61	21.43	20.45	1096
1732210200	20.45	-0.27	-1.30	20.75	20.75	20.13	713
1732123800	20.72	-0.9	-4.16	19.86	20.99	19.5	3500
1732037400	21.62	0.2	0.93	20.43	21.62	20.02	444
1731951000	21.42	0.99	4.85	21.42	21.42	20.11	462
1731691800	20.43	-0.49	-2.34	19.35	20.43	19.35	1740
1731605400	20.92	-1.08	-4.91	21.11	21.11	19.81	3319
1731519000	22	0	0.00	22	22	22	0
1731432600	22	2.22	11.22	21.76	22	19.3	1941
1731346200	19.78	0.98	5.21	19.28	19.78	19.28	633
1731087000	18.8	0.09	0.48	18.8	18.8	17.51	90
1731000600	18.71	0.58	3.20	18.71	18.71	17.41	18
1730914200	18.13	0.38	2.14	18.29	18.29	16.77	2343
1730827800	17.75	-0.95	-5.08	17.75	17.75	16.129999	155
1730741400	18.7	0.05	0.27	17.17	18.7	17	7
1730482200	18.65	-0.39	-2.05	18.65	18.65	17.16	0
1730395800	19.04	-0.48	-2.46	17.53	19.04	17.36	375
1730309400	19.52	0.17	0.88	19.52	19.52	18.03	0
1730223000	19.35	0.06	0.31	19.35	19.35	17.9	1952
1730136600	19.29	-0.33	-1.68	17.86	19.29	17.76	750
1729873800	19.62	-0.2	-1.01	18.13	19.62	18.13	0
1729787400	19.82	-0.2	-1.00	18.39	19.82	18.39	0
1729701000	20.02	-0.25	-1.23	20.02	20.02	18.56	0
1729614600	20.27	-0.32	-1.55	20.27	20.27	18.73	0
1729528200	20.59	0.52	2.59	20.59	20.59	18.98	0
1729269000	20.07	0.09	0.45	18.52	20.07	18.52	110
1729182600	19.98	-0.06	-0.30	19.98	19.98	18.42	0
1729096200	20.04	-0.28	-1.38	20.04	20.04	18.43	0
1729009800	20.32	0.05	0.25	18.65	20.32	18.65	0
1728923400	20.27	0.71	3.63	20.27	20.27	18.55	16
1728664200	19.56	-0.11	-0.56	17.87	19.56	17.81	100
1728577800	19.67	0	0.00	19.67	19.67	19.67	0
1728491400	19.67	-0.07	-0.35	19.67	19.67	17.95	0
1728405000	19.74	-0.78	-3.80	17.98	19.74	17.83	100
1728318600	20.52	0.3	1.48	18.71	20.52	18.26	5
1728059400	20.22	-0.41	-1.99	20.22	20.22	18.32	0
1727973000	20.63	-0.74	-3.46	18.72	20.63	18	387
1727886600	21.37	-1.21	-5.36	19.32	21.37	18.8	10
1727800200	22.58	0.03	0.13	22.58	22.58	19.08	10
1727713800	22.55	-0.13	-0.57	22.55	22.55	20.19	0
1727454600	22.68	0.16	0.71	20.35	22.68	20.35	181
1727368200	22.52	0.85	3.92	20.18	22.52	20.06	149
1727281800	21.67	-0.16	-0.73	19.37	21.67	19.37	0
1727195400	21.83	-0.27	-1.22	21.83	21.83	19.43	107
1727109000	22.1	-0.44	-1.95	22.1	22.1	19.81	0
1726849800	22.54	0.04	0.18	22.54	22.54	19.97	160

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