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.
Sign In Premium IconPremium Help Menu
S&P 500
5,648.25
0.30%
US Tech 100
19,818.84
-0.14%
Dow Jones
40,788.87
1.44%
Brent Oil
83.415
-1.10%
Bitcoin
64,775.38
-0.12%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Bonds
  4. Germany
  5. TG
  6. Coinshares Digital Securities Ltd (CTEN)

  7. Coinshares Digital Securities Ltd (CTEN) Historical

CTEN Coinshares Digital Securities Ltd

21.9501
0.3682 (1.71%)
12:11:23 - Realtime Data

CTEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2024 19.5501 0.00 0.00% 19.5501 19.5501 19.5501 0
Jul 12 2024 19.5501 0.00 0.00% 19.5501 19.5501 19.5501 0
Jul 11 2024 19.5501 0.00 0.00% 19.5501 19.5501 19.5501 0
Jul 10 2024 19.5501 0.00 0.00% 19.5501 19.5501 19.5501 0
Jul 09 2024 19.5501 -0.10 -0.51% 19.5501 19.5501 19.5501 199
Jul 08 2024 19.6499 1.02 5.48% 18.8599 19.6499 18.8599 30
Jul 05 2024 18.6299 -2.62 -12.33% 18.6299 18.6299 18.6299 75
Jul 04 2024 21.2499 0.00 0.00% 21.2499 21.2499 21.2499 0
Jul 03 2024 21.2499 -0.53 -2.43% 21.2499 21.2499 21.2499 10
Jul 02 2024 21.7794 0.00 0.00% 21.7794 21.7794 21.7794 0
Jul 01 2024 21.7794 0.00 0.00% 21.7794 21.7794 21.7794 0
Jun 28 2024 21.7794 0.98 4.69% 21.7809 21.7809 21.7794 100
Jun 27 2024 20.8043 0.00 0.00% 20.8043 20.8043 20.8043 0
Jun 26 2024 20.8043 -0.18 -0.84% 20.8199 20.8199 20.8043 100
Jun 25 2024 20.9799 0.23 1.11% 20.9799 20.9799 20.9799 100
Jun 24 2024 20.7499 -1.14 -5.19% 20.7499 20.7499 20.7499 50
Jun 21 2024 21.8856 -0.41 -1.86% 21.8856 21.8856 21.8856 80
Jun 20 2024 22.3001 0.00 0.00% 22.3001 22.3001 22.3001 0
Jun 19 2024 22.3001 0.00 0.00% 22.3001 22.3001 22.3001 0
Jun 18 2024 22.3001 0.00 0.00% 22.3001 22.3001 22.3001 0
Jun 17 2024 22.3001 0.11 0.50% 22.3001 22.3001 22.3001 49
Jun 14 2024 22.1895 -0.02 -0.08% 22.1895 22.1895 22.1895 10
Jun 13 2024 22.208 0.00 0.00% 22.208 22.208 22.208 0
Jun 12 2024 22.208 0.00 0.00% 22.208 22.208 22.208 0
Jun 11 2024 22.208 -1.79 -7.47% 22.5001 22.5001 22.208 285
Jun 10 2024 24.00 -0.26 -1.07% 24.2605 24.2605 24.00 13
Jun 07 2024 24.2599 0.07 0.29% 24.2599 24.2599 24.2599 5
Jun 06 2024 24.1901 0.00 0.00% 24.1901 24.1901 24.1901 0
Jun 05 2024 24.1901 0.72 3.06% 24.1901 24.1901 24.1901 41
Jun 04 2024 23.4714 0.00 0.00% 23.4714 23.4714 23.4714 0
Jun 03 2024 23.4714 0.00 0.00% 23.4714 23.4714 23.4714 0
May 31 2024 23.4714 0.00 0.00% 23.4714 23.4714 23.4714 0
May 30 2024 23.4714 0.00 0.00% 23.4714 23.4714 23.4714 0
May 29 2024 23.4714 -0.47 -1.96% 23.4714 23.4714 23.4714 600
May 28 2024 23.9399 -0.18 -0.75% 23.9399 23.9399 23.9399 50
May 27 2024 24.1199 0.87 3.74% 24.0699 24.1199 24.0699 42
May 24 2024 23.2501 -0.88 -3.65% 23.2501 23.2501 23.2501 370
May 23 2024 24.1301 -0.23 -0.94% 24.4901 24.4901 24.1301 6
May 22 2024 24.3599 2.13 9.58% 24.2001 24.3599 24.2001 465
May 21 2024 22.2307 0.00 0.00% 22.2307 22.2307 22.2307 0
May 20 2024 22.2307 0.00 0.00% 22.2307 22.2307 22.2307 0
May 17 2024 22.2307 1.73 8.45% 22.2307 22.2307 22.2307 10
May 16 2024 20.4977 0.00 0.00% 20.4977 20.4977 20.4977 0
May 15 2024 20.4977 0.00 0.00% 20.4977 20.4977 20.4977 0
May 14 2024 20.4977 0.00 0.00% 20.4977 20.4977 20.4977 0
May 13 2024 20.4977 0.00 0.00% 20.4977 20.4977 20.4977 0
May 10 2024 20.4977 -0.12 -0.56% 20.4977 20.4977 20.4977 12
May 09 2024 20.6129 0.00 0.00% 20.6129 20.6129 20.6129 0
May 08 2024 20.6129 0.00 0.00% 20.6129 20.6129 20.6129 0
May 07 2024 20.6129 0.00 0.00% 20.6129 20.6129 20.6129 0
May 06 2024 20.6129 0.00 0.00% 20.6129 20.6129 20.6129 0
May 03 2024 20.6129 0.00 0.00% 20.6129 20.6129 20.6129 0
May 02 2024 20.6129 -0.88 -4.08% 19.3521 20.6129 19.3521 50
Apr 30 2024 21.4899 0.00 0.00% 21.4899 21.4899 21.4899 0
Apr 29 2024 21.4899 0.00 0.00% 21.4899 21.4899 21.4899 0
Apr 26 2024 21.4899 -1.04 -4.62% 21.4899 21.4899 21.4899 2
Apr 25 2024 22.5299 0.00 0.00% 22.5299 22.5299 22.5299 0
Apr 24 2024 22.5299 0.00 0.00% 22.5299 22.5299 22.5299 0
Apr 23 2024 22.5299 0.00 0.00% 22.5299 22.5299 22.5299 0
Apr 22 2024 22.5299 0.81 3.73% 22.5299 22.5299 22.5299 23
Apr 19 2024 21.7199 0.40 1.90% 21.7199 21.7199 21.7199 30
Apr 18 2024 21.3155 0.43 2.07% 20.6199 21.3155 20.6199 75
Apr 17 2024 20.883 -0.39 -1.82% 20.883 20.883 20.883 2

Your Recent History

TG
CTEN
Coinshares Digital Secur...
LSE
0M8W
Agility Real Estate
EU
ALAMG
Auplata Mining
LSE
91FL
Sg Issuer 24
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