21Shares AG Historical Data - ABCH | ADVFN

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

Get Started

Home
Investing
Bonds
Germany
TG
21Shares AG (ABCH)
21Shares AG (ABCH) Historical

21Shares AG (ABCH)

12.6395

0.00

( 0.00% )

Updated: 04:30:28

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730755560	12.9293	-0.47	-3.51	12.7699	12.9791	12.7699	1806
1730496360	13.4	-1.68	-11.12	13.4	13.4	13.4	14
1730409960	15.0769	0	0.00	15.0769	15.0769	15.0769	0
1730323560	15.0769	0	0.00	15.0769	15.0769	15.0769	0
1730237160	15.0769	1.07	7.62	14.6451	15.0769	14.6451	1308
1730150760	14.0091	-0.34	-2.40	14.0091	14.0091	14.0091	50
1729888020	14.3539	0.74	5.43	14.3539	14.3539	14.3539	150
1729801560	13.6151	0	0.00	13.6151	13.6151	13.6151	0
1729715160	13.6151	-0.15	-1.08	13.6151	13.6151	13.6151	1500
1729628760	13.7638	-0.58	-4.03	14.015	14.015	13.7638	342
1729542360	14.3419	0	0.00	14.3419	14.3419	14.3419	0
1729283160	14.3419	-0.02	-0.16	14.62	14.62	14.2161	540
1729196760	14.3653	0	0.00	14.3653	14.3653	14.3653	0
1729110360	14.3653	0.58	4.22	14.1719	14.3653	14.08	170
1729023960	13.7831	0.12	0.89	14.2501	14.3951	13.7831	251
1728937620	13.6614	1.41	11.55	13.1591	13.7787	13.1591	3807
1728678360	12.2468	0.07	0.56	12.2468	12.2468	12.2468	32
1728591960	12.1783	-0.3	-2.37	12.3651	12.3651	12.1783	330
1728505560	12.4742	-0.04	-0.33	12.4742	12.4742	12.4742	100
1728419160	12.5149	-0.11	-0.83	12.451	12.5149	12.4421	361
1728332760	12.6201	0.35	2.88	12.6201	12.6201	12.6201	350
1728073560	12.2669	0.29	2.43	12.2547	12.2669	12.1969	1336
1727987220	11.9759	0.11	0.89	11.9759	11.9759	11.9759	30
1727900820	11.87	-0.47	-3.78	12.3219	12.3219	11.87	2535
1727814420	12.336	-0.84	-6.41	13.0501	13.1	12.3338	5702
1727728020	13.1809	-0.53	-3.83	12.9622	13.1809	12.9622	1118
1727468760	13.7059	0.4	3.03	13.6933	13.7059	13.6933	785
1727382360	13.3022	0.18	1.34	13.1422	13.3154	13.1422	1254
1727295960	13.1261	0.1	0.73	13.124	13.1261	13.124	83
1727209560	13.0309	0.13	1.00	13.0199	13.0309	13.0199	1470
1727123160	12.9019	-0.24	-1.84	12.9019	12.9019	12.9019	385
1726863960	13.1431	0	0.00	13.1431	13.1431	13.1431	0
1726777560	13.1431	1.23	10.37	13.1431	13.1431	13.1431	25
1726691220	11.9082	-0.8	-6.31	11.9082	11.9082	11.9082	13
1726604760	12.7096	0	0.00	12.7096	12.7096	12.7096	0
1726518360	12.7096	0	0.00	12.7096	12.7096	12.7096	0
1726259160	12.7096	-0.07	-0.55	12.8301	12.8301	12.7096	380
1726172760	12.7795	0.25	2.03	12.7795	12.7795	12.7795	1
1726086360	12.5249	-0.05	-0.42	12.5249	12.5249	12.5249	120
1725999960	12.5783	0.25	2.01	12.6682	12.6682	12.5783	305
1725913620	12.33	0.57	4.84	12.33	12.33	12.33	250
1725654360	11.7609	0	0.00	11.7609	11.7609	11.7609	0
1725567960	11.7609	-0.16	-1.33	11.7609	11.7609	11.7609	13
1725481560	11.9189	0	0.00	11.9189	11.9189	11.9189	0
1725395160	11.9189	0	0.00	11.9189	11.9189	11.9189	0
1725308760	11.9189	-0.48	-3.83	11.9189	11.9189	11.9189	16
1725049560	12.394	0	0.00	12.394	12.394	12.394	0
1724963160	12.394	-0.6	-4.65	12.4309	12.4309	12.394	24
1724876820	12.9988	0	0.00	12.9988	12.9988	12.9988	0
1724790420	12.9988	-0.18	-1.37	12.9988	12.9988	12.9988	2
1724704020	13.1793	0	0.00	13.1793	13.1793	13.1793	0
1724444820	13.1793	0	0.00	13.1793	13.1793	13.1793	0
1724358420	13.1793	-0.09	-0.68	13.1793	13.1793	13.1793	220
1724271960	13.27	0.48	3.76	12.7981	13.27	12.7981	257
1724185620	12.7891	0	0.00	12.7891	12.7891	12.7891	0
1724099220	12.7891	-0.2	-1.56	12.6583	12.7891	12.6583	515
1723840020	12.992	-0.19	-1.45	13.1097	13.1097	12.992	125
1723753560	13.1833	0	0.00	13.1833	13.1833	13.1833	0
1723667160	13.1833	0	0.00	13.1833	13.1833	13.1833	0
1723580760	13.1833	0	0.00	13.1833	13.1833	13.1833	0
1723494360	13.1833	-0.17	-1.30	13.1833	13.1833	13.1833	112
1723235220	13.357	0.24	1.80	13.5289	13.5289	13.2425	209
1723148820	13.1207	1.14	9.48	12.8468	13.1207	12.8468	708
1723062360	11.9842	-0.42	-3.35	12.483	12.483	11.9842	946
1722975960	12.4	0.33	2.71	12.8606	12.8606	12.1501	387
1722889620	12.0726	-3.59	-22.94	10.89	12.211	10.89	1970

TD International Equity ...

Union Tech Info

Global X Interest Rate H...

Esm Tf 0% Mz25 Eur

Ever Harvest (CE)

iShares MSCI Finland ETF

First Republic Bank

Intuitive Surgical

Komet Resources

Vontobel Financial Produ...

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