21Shares AG Historical Data - TONN | ADVFN

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 (TONN)
21Shares AG (TONN) Historical

21Shares AG (TONN)

28.78

0.79

( 2.82% )

Updated: 03:09:23

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720715400	27.99	-0.83	-2.88	27.99	27.99	25.74	0
1720629000	28.82	0.46	1.62	28.82	28.82	26.63	0
1720542600	28.36	0.82	2.98	28.36	28.36	26.17	0
1720456200	27.54	1.6	6.17	25.62	27.72	25.62	47
1720197000	25.94	-0.15	-0.57	25.94	25.94	25.94	7
1720110600	26.09	-4.93	-15.89	26.5	26.5	26.09	48
1720024200	31.02	0.11	0.36	31.02	31.02	29.33	9
1719937800	30.91	0.92	3.07	30.91	30.91	28.81	350
1719851400	29.99	0.27	0.91	29.99	29.99	27.85	0
1719592200	29.72	0.04	0.13	27.78	29.72	27.78	0
1719505800	29.68	0.57	1.96	29.68	29.68	27.75	286
1719419400	29.11	-0.51	-1.72	29.11	29.11	27.2	0
1719333000	29.62	1.49	5.30	29.62	29.62	27.59	606
1719246600	28.13	-0.2	-0.71	28.13	28.13	26.27	0
1718987400	28.33	0.33	1.18	26.45	28.33	26.15	313
1718901000	28	0.42	1.52	26.09	28	26	1035
1718814600	27.58	2.31	9.14	27.58	27.58	25.08	238
1718728200	25.27	-5.48	-17.82	25.32	25.39	25.27	4476
1718641800	30.75	0.23	0.75	28.74	30.75	28.62	1153
1718382600	30.52	1.17	3.99	30.52	30.52	28.43	101
1718296200	29.35	1.88	6.84	29.35	29.35	27.17	0
1718209800	27.47	0.54	2.01	25.58	27.47	25.58	0
1718123400	26.93	0.7	2.67	26.93	26.93	24.5	82
1718037000	26.23	-3.23	-10.96	26.23	26.23	26.23	250
1717777800	29.46	1.03	3.62	29.87	29.87	27.43	12
1717691400	28.43	0.06	0.21	26.1	28.43	26.1	0
1717605000	28.37	1.92	7.26	28.37	28.37	28.37	2394
1717518600	26.45	0.51	1.97	26.45	26.45	24.28	550
1717432200	25.94	0.81	3.22	23.9	25.94	23.9	200
1717173000	25.13	0.04	0.16	23.22	25.13	23.08	159
1717086600	25.09	-0.41	-1.61	25.09	25.09	23.25	4
1717000200	25.5	25.09	6,119.51	25.5	25.5	25.5	0
1716913800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1716827400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1716568200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1716481800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1716395400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1716309000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1716222600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715963400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715877000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715790600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715704200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715617800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715358600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715272200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715185800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715099400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1715013000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1714753800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1714667400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1714494600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1714408200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1714149000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1714062600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713976200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713889800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713803400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713544200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713457800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713371400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713285000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713198600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1712939400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0

SDX Energy (PK)

Cordoba Minerals (QB)

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