21Shares Ethereum ETP (AETH.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 03:44PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 29.42 | 30.14 | 29.31 | 29.96 | 29.96 | 5,552 |
| 30 Apr 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 175 |
| 29 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 175 |
| 26 Apr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 25 Apr 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 567 |
| 24 Apr 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 23 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 22 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 19 Apr 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 18 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 8 |
| 17 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 16 Apr 2024 | 27.44 | 27.44 | 26.93 | 26.93 | 26.93 | 498 |
| 15 Apr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 175 |
| 12 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 11 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 10 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 09 Apr 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 08 Apr 2024 | 31.20 | 31.24 | 31.20 | 31.24 | 31.24 | 2,165 |
| 05 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 04 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 03 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 02 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 28 Mar 2024 | 31.25 | 31.25 | 31.13 | 31.13 | 31.13 | 136 |
| 27 Mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 26 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 175 |
| 25 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 175 |
| 22 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 21 Mar 2024 | 30.81 | 30.81 | 30.75 | 30.75 | 30.75 | 350 |
| 20 Mar 2024 | 28.02 | 29.22 | 28.02 | 28.83 | 28.83 | 650 |
| 19 Mar 2024 | 28.80 | 28.80 | 28.48 | 28.48 | 28.48 | 2,820 |
| 18 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 651 |
| 15 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 14 Mar 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 179 |
| 13 Mar 2024 | 34.87 | 34.87 | 34.45 | 34.45 | 34.45 | 2,492 |
| 12 Mar 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 80 |
| 11 Mar 2024 | 34.53 | 34.78 | 34.49 | 34.68 | 34.68 | 1,793 |
| 08 Mar 2024 | 33.97 | 34.02 | 33.52 | 33.52 | 33.52 | 500 |
| 07 Mar 2024 | 32.94 | 33.10 | 32.74 | 33.10 | 33.10 | 525 |
| 06 Mar 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 265 |
| 05 Mar 2024 | 32.88 | 32.88 | 32.72 | 32.72 | 32.72 | 132 |
| 04 Mar 2024 | 30.83 | 30.85 | 30.77 | 30.77 | 30.77 | 3,533 |
| 01 Mar 2024 | 30.06 | 30.17 | 29.84 | 29.84 | 29.84 | 573 |
| 29 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 676 |
| 28 Feb 2024 | 28.94 | 29.42 | 28.83 | 29.42 | 29.42 | 3,171 |
| 27 Feb 2024 | 28.35 | 28.35 | 28.33 | 28.33 | 28.33 | 1,235 |
| 26 Feb 2024 | 26.56 | 27.31 | 26.56 | 27.31 | 27.31 | 350 |
| 23 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 175 |
| 22 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 792 |
| 21 Feb 2024 | 25.55 | 25.55 | 25.38 | 25.40 | 25.40 | 1,629 |
| 20 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 370 |
| 19 Feb 2024 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | 370 |
| 16 Feb 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 10 |
| 15 Feb 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 791 |
| 14 Feb 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 175 |
| 13 Feb 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 428 |
| 12 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 175 |
| 09 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 08 Feb 2024 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | 350 |
| 07 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 175 |
| 06 Feb 2024 | 20.43 | 20.43 | 20.41 | 20.41 | 20.41 | 350 |
| 05 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 175 |
| 02 Feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 01 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 175 |
| 31 Jan 2024 | 20.08 | 20.20 | 20.08 | 20.20 | 20.20 | 350 |
| 30 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 175 |
| 29 Jan 2024 | 19.56 | 19.91 | 19.48 | 19.91 | 19.91 | 182 |
| 26 Jan 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 25 Jan 2024 | 19.33 | 19.33 | 19.26 | 19.26 | 19.26 | 22 |
| 24 Jan 2024 | 19.43 | 19.45 | 19.29 | 19.29 | 19.29 | 875 |
| 23 Jan 2024 | 19.08 | 19.29 | 19.04 | 19.29 | 19.29 | 351 |
| 22 Jan 2024 | 20.89 | 20.89 | 20.44 | 20.44 | 20.44 | 177 |
| 19 Jan 2024 | 21.47 | 21.71 | 21.44 | 21.44 | 21.44 | 1,808 |
| 18 Jan 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 17 Jan 2024 | 22.18 | 22.22 | 22.18 | 22.22 | 22.22 | 350 |
| 16 Jan 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 175 |
| 15 Jan 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 175 |
| 12 Jan 2024 | 23.22 | 23.22 | 23.20 | 23.20 | 23.20 | 2,684 |
| 11 Jan 2024 | 22.93 | 22.93 | 22.58 | 22.58 | 22.58 | 2,684 |
| 10 Jan 2024 | 20.67 | 21.34 | 20.45 | 21.34 | 21.34 | 11,292 |
| 09 Jan 2024 | 19.94 | 19.94 | 19.66 | 19.66 | 19.66 | 350 |
| 08 Jan 2024 | 19.37 | 19.72 | 19.37 | 19.72 | 19.72 | 350 |
| 05 Jan 2024 | 19.76 | 19.76 | 19.51 | 19.51 | 19.51 | 1,192 |
| 04 Jan 2024 | 19.39 | 19.83 | 19.39 | 19.83 | 19.83 | 525 |
| 03 Jan 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 175 |
| 29 Dec 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 28 Dec 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 27 Dec 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 175 |
| 22 Dec 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 175 |
| 21 Dec 2023 | 19.37 | 19.67 | 19.37 | 19.47 | 19.47 | 700 |
| 20 Dec 2023 | 19.29 | 19.61 | 19.29 | 19.61 | 19.61 | 350 |
| 19 Dec 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 2 |
| 18 Dec 2023 | 18.76 | 18.76 | 18.53 | 18.68 | 18.68 | 525 |
| 15 Dec 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 175 |
| 14 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 192 |
| 13 Dec 2023 | 19.24 | 19.30 | 19.21 | 19.30 | 19.30 | 700 |
| 12 Dec 2023 | 19.59 | 19.59 | 19.34 | 19.34 | 19.34 | 179 |
| 11 Dec 2023 | 19.75 | 19.77 | 19.75 | 19.77 | 19.77 | 350 |
| 08 Dec 2023 | 20.75 | 20.81 | 20.67 | 20.78 | 20.78 | 3,405 |
| 07 Dec 2023 | 19.79 | 20.09 | 19.66 | 20.09 | 20.09 | 2,859 |
| 06 Dec 2023 | 19.84 | 19.84 | 19.75 | 19.75 | 19.75 | 1,325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.