21Shares More Historical Data - H21V | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Bonds
Germany
TG
21Shares AG (H21V)
21Shares AG (H21V) Historical

H21V Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	19.4624	0.00	0.00%	19.4624	19.4624	19.4624	0
Jul 25 2024	19.4624	0.00	0.00%	19.4624	19.4624	19.4624	0
Jul 24 2024	19.4624	0.00	0.00%	19.4624	19.4624	19.4624	0
Jul 23 2024	19.4624	0.00	0.00%	19.4624	19.4624	19.4624	0
Jul 22 2024	19.4624	1.15	6.26%	19.0101	19.4624	19.0101	150
Jul 19 2024	18.3161	0.00	0.00%	18.3161	18.3161	18.3161	0
Jul 18 2024	18.3161	0.00	0.00%	18.3161	18.3161	18.3161	0
Jul 17 2024	18.3161	2.29	14.28%	18.3161	18.3161	18.3161	65
Jul 16 2024	16.0279	0.00	0.00%	16.0279	16.0279	16.0279	0
Jul 15 2024	16.0279	0.00	0.00%	16.0279	16.0279	16.0279	0
Jul 12 2024	16.0279	0.00	0.00%	16.0279	16.0279	16.0279	0
Jul 11 2024	16.0279	-0.02	-0.16%	16.0279	16.0279	16.0279	50
Jul 10 2024	16.0528	0.00	0.00%	16.0528	16.0528	16.0528	0
Jul 09 2024	16.0528	0.99	6.59%	16.0528	16.0528	16.0528	12
Jul 08 2024	15.0599	0.00	0.00%	15.0599	15.0599	15.0599	0
Jul 05 2024	15.0599	-0.91	-5.69%	15.0599	15.0599	15.0599	35
Jul 04 2024	15.9679	-0.96	-5.66%	16.0599	16.0599	15.9679	38
Jul 03 2024	16.9259	0.00	0.00%	16.9259	16.9259	16.9259	0
Jul 02 2024	16.9259	0.00	0.00%	16.9259	16.9259	16.9259	0
Jul 01 2024	16.9259	0.00	0.00%	16.9259	16.9259	16.9259	0
Jun 28 2024	16.9259	0.00	0.00%	16.9259	16.9259	16.9259	0
Jun 27 2024	16.9259	0.00	0.00%	16.9259	16.9259	16.9259	0
Jun 26 2024	16.9259	0.00	0.00%	16.9259	16.9259	16.9259	0
Jun 25 2024	16.9259	-0.88	-4.96%	16.9259	16.9259	16.9259	175
Jun 24 2024	17.809	0.00	0.00%	17.809	17.809	17.809	0
Jun 21 2024	17.809	0.00	0.00%	17.809	17.809	17.809	0
Jun 20 2024	17.809	0.13	0.73%	17.809	17.809	17.809	62
Jun 19 2024	17.6799	0.29	1.64%	17.6799	17.6799	17.6799	303
Jun 18 2024	17.3939	-0.70	-3.86%	17.3939	17.3939	17.3939	375
Jun 17 2024	18.0921	0.00	0.00%	18.0921	18.0921	18.0921	0
Jun 14 2024	18.0921	0.00	0.00%	18.0921	18.0921	18.0921	0
Jun 13 2024	18.0921	0.00	0.00%	18.0921	18.0921	18.0921	0
Jun 12 2024	18.0921	-1.65	-8.34%	18.0441	18.0921	18.0441	66
Jun 11 2024	19.7379	0.00	0.00%	19.7379	19.7379	19.7379	0
Jun 10 2024	19.7379	0.00	0.00%	19.7379	19.7379	19.7379	0
Jun 07 2024	19.7379	0.54	2.80%	19.7379	19.7379	19.7379	25
Jun 06 2024	19.20	0.00	0.00%	19.20	19.20	19.20	0
Jun 05 2024	19.20	0.00	0.00%	19.20	19.20	19.20	0
Jun 04 2024	19.20	-0.06	-0.29%	19.20	19.20	19.20	56
Jun 03 2024	19.255	0.27	1.42%	19.255	19.255	19.255	10
May 31 2024	18.985	0.00	0.00%	18.985	18.985	18.985	0
May 30 2024	18.985	-0.51	-2.62%	18.985	18.985	18.985	9
May 29 2024	19.4959	0.00	0.00%	19.4959	19.4959	19.4959	0
May 28 2024	19.4959	0.00	0.00%	19.4959	19.4959	19.4959	0
May 27 2024	19.4959	0.00	0.00%	19.4959	19.4959	19.4959	0
May 24 2024	19.4959	0.00	0.00%	19.4959	19.4959	19.4959	0
May 23 2024	19.4959	0.00	0.00%	19.4959	19.4959	19.4959	0
May 22 2024	19.4959	0.00	0.00%	19.4959	19.4959	19.4959	0
May 21 2024	19.4959	2.48	14.56%	19.5379	19.5379	19.4819	271
May 20 2024	17.0181	0.00	0.00%	17.0181	17.0181	17.0181	0
May 17 2024	17.0181	0.00	0.00%	17.0181	17.0181	17.0181	0
May 16 2024	17.0181	0.00	0.00%	17.0181	17.0181	17.0181	0
May 15 2024	17.0181	0.00	0.00%	17.0181	17.0181	17.0181	0
May 14 2024	17.0181	0.00	0.00%	17.0181	17.0181	17.0181	0
May 13 2024	17.0181	-0.86	-4.79%	17.0181	17.0181	17.0181	15
May 10 2024	17.8749	0.00	0.00%	17.8749	17.8749	17.8749	0
May 09 2024	17.8749	0.00	0.00%	17.8749	17.8749	17.8749	0
May 08 2024	17.8749	0.00	0.00%	17.8749	17.8749	17.8749	0
May 07 2024	17.8749	0.08	0.42%	17.8749	17.8749	17.8749	33
May 06 2024	17.7993	1.11	6.65%	17.7993	17.7993	17.7993	282

IT0005604217 20241202 6.4

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