21Shares AG (21XH)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720124820 | 12.3983 | -0.48 | -3.73 | 12.7025 | 12.7025 | 12.1701 | 6153 |
| 1720038420 | 12.8789 | -0.72 | -5.27 | 13.1525 | 13.4189 | 12.8789 | 1201 |
| 1719952020 | 13.5959 | -0.1 | -0.73 | 13.5211 | 13.5959 | 13.5011 | 877 |
| 1719865620 | 13.6955 | 0.16 | 1.21 | 13.6489 | 13.6955 | 13.5289 | 1372 |
| 1719606420 | 13.5317 | 0.02 | 0.12 | 13.3355 | 13.5317 | 13.3281 | 6497 |
| 1719520020 | 13.5152 | 0.29 | 2.19 | 12.9551 | 13.5152 | 12.9551 | 91 |
| 1719433620 | 13.2251 | -0.07 | -0.55 | 13.2269 | 13.2269 | 13.1659 | 187 |
| 1719347160 | 13.2989 | 0.42 | 3.27 | 13.2686 | 13.2989 | 12.9977 | 4167 |
| 1719260820 | 12.8773 | -0.85 | -6.19 | 13.098 | 13.2708 | 12.5498 | 5131 |
| 1719001620 | 13.7271 | -0.02 | -0.18 | 13.669 | 13.7271 | 13.6211 | 1694 |
| 1718915160 | 13.7517 | 0.02 | 0.17 | 13.9424 | 14.0589 | 13.7517 | 2923 |
| 1718828820 | 13.7283 | 0.16 | 1.16 | 13.9361 | 13.9361 | 13.7283 | 533 |
| 1718742360 | 13.5713 | -0.35 | -2.53 | 13.6911 | 13.7365 | 13.4111 | 4662 |
| 1718656020 | 13.9232 | 0.31 | 2.29 | 14.1234 | 14.1234 | 13.8401 | 3201 |
| 1718396820 | 13.6116 | -0.42 | -3.01 | 13.9684 | 14.1189 | 13.6116 | 3644 |
| 1718310420 | 14.034 | -0.42 | -2.87 | 14.1865 | 14.1865 | 13.8321 | 4070 |
| 1718224020 | 14.4492 | 0.48 | 3.41 | 13.9629 | 14.4869 | 13.9629 | 1311 |
| 1718137620 | 13.9731 | -0.84 | -5.64 | 14.2558 | 14.2558 | 13.8768 | 6859 |
| 1718051220 | 14.8083 | -0.3 | -2.00 | 14.7175 | 14.8083 | 14.7175 | 734 |
| 1717792020 | 15.1111 | 0.21 | 1.38 | 15.1449 | 15.1449 | 14.98 | 1938 |
| 1717705620 | 14.9055 | -0.21 | -1.36 | 15.0191 | 15.1143 | 14.9055 | 1283 |
| 1717619220 | 15.1108 | 0.1 | 0.65 | 15.1059 | 15.1108 | 14.9721 | 2901 |
| 1717532820 | 15.0139 | 0.33 | 2.22 | 14.4547 | 15.0139 | 14.4547 | 738 |
| 1717446420 | 14.6873 | 0.2 | 1.41 | 14.6436 | 14.8999 | 14.6436 | 2641 |
| 1717187220 | 14.4826 | -0.26 | -1.76 | 14.5821 | 14.7777 | 14.4826 | 656 |
| 1717100820 | 14.742 | 0.12 | 0.85 | 14.5919 | 14.742 | 14.4579 | 1473 |
| 1717014420 | 14.6175 | -0.06 | -0.40 | 14.9469 | 14.9469 | 14.5117 | 761 |
| 1716928020 | 14.6762 | -0.3 | -2.03 | 14.8228 | 14.9079 | 14.6762 | 2062 |
| 1716841560 | 14.9803 | 0.47 | 3.24 | 14.5873 | 14.9803 | 14.5873 | 2339 |
| 1716582420 | 14.5102 | -0.07 | -0.51 | 14.6502 | 14.7366 | 14.3711 | 6973 |
| 1716496020 | 14.5842 | -0.26 | -1.75 | 14.9439 | 15.0919 | 14.53 | 3091 |
| 1716409620 | 14.8442 | 0.01 | 0.10 | 15.0079 | 15.1938 | 14.8341 | 6137 |
| 1716323160 | 14.83 | 1.33 | 9.84 | 14.6849 | 15.1051 | 14.6849 | 6692 |
| 1716236760 | 13.5011 | -0.06 | -0.43 | 13.4966 | 13.5011 | 13.4561 | 103 |
| 1715977620 | 13.5599 | 0.53 | 4.08 | 13.0168 | 13.5599 | 13.0168 | 2494 |
| 1715891220 | 13.0279 | 0.03 | 0.21 | 13.1839 | 13.1839 | 13.0231 | 228 |
| 1715804820 | 13 | 0.5 | 3.99 | 12.6373 | 13 | 12.4713 | 4617 |
| 1715718420 | 12.5008 | -0.21 | -1.65 | 12.6009 | 12.6504 | 12.4891 | 672 |
| 1715631960 | 12.711 | -0.11 | -0.90 | 12.3987 | 12.8246 | 12.3987 | 1152 |
| 1715372820 | 12.8259 | 0.22 | 1.72 | 13.0011 | 13.0011 | 12.8259 | 2272 |
| 1715286420 | 12.6089 | -0.26 | -2.02 | 12.6 | 12.6089 | 12.6 | 1500 |
| 1715200020 | 12.8695 | -0.24 | -1.86 | 12.82 | 12.8695 | 12.7636 | 824 |
| 1715113620 | 13.1131 | -0.13 | -1.01 | 13.2811 | 13.2811 | 12.9497 | 3700 |
| 1715027220 | 13.2465 | 0.26 | 2.02 | 13.4652 | 13.5947 | 13.2465 | 809 |
| 1714768020 | 12.9844 | 0.31 | 2.46 | 12.5197 | 13.0934 | 12.4182 | 989 |
| 1714681560 | 12.6723 | 0.43 | 3.49 | 12.0754 | 12.6723 | 12.0754 | 4980 |
| 1714508820 | 12.2447 | -0.97 | -7.35 | 13.1099 | 13.1099 | 12.2447 | 3491 |
| 1714422420 | 13.2165 | 0.08 | 0.63 | 13.05 | 13.2165 | 12.9611 | 2894 |
| 1714163220 | 13.1337 | -0.31 | -2.30 | 13.3123 | 13.4051 | 13.1337 | 1334 |
| 1714076820 | 13.4427 | 0.03 | 0.19 | 13.4141 | 13.4427 | 13.1771 | 3257 |
| 1713990420 | 13.4168 | -0.47 | -3.35 | 14.0587 | 14.0587 | 13.4168 | 1243 |
| 1713903960 | 13.8818 | 0.01 | 0.07 | 13.8834 | 13.8834 | 13.8511 | 343 |
| 1713817560 | 13.8721 | 0.51 | 3.82 | 13.9237 | 14.0408 | 13.8721 | 1367 |
| 1713558420 | 13.3611 | 0.35 | 2.70 | 12.9685 | 13.4979 | 12.9685 | 1865 |
| 1713472020 | 13.0104 | -0.03 | -0.26 | 12.6402 | 13.2879 | 12.6402 | 1085 |
| 1713385620 | 13.0444 | 0.07 | 0.56 | 13.4217 | 13.4217 | 12.3777 | 8736 |
| 1713299220 | 12.9722 | -0.5 | -3.72 | 13.2341 | 13.2811 | 12.7379 | 7761 |
| 1713212820 | 13.4741 | -0.38 | -2.75 | 14.0637 | 14.0637 | 13.0946 | 7881 |
| 1712953620 | 13.8552 | -0.86 | -5.84 | 15.1517 | 15.1517 | 13.8037 | 2378 |
| 1712867220 | 14.7152 | -0.28 | -1.90 | 15.0767 | 15.2489 | 14.7152 | 1055 |
| 1712780760 | 15 | 0.4 | 2.74 | 14.8219 | 15 | 14.5 | 706 |
| 1712694360 | 14.5997 | -0.56 | -3.71 | 15.0279 | 15.1497 | 14.5997 | 2648 |
| 1712607960 | 15.1618 | 0.79 | 5.47 | 14.9114 | 15.4231 | 14.5745 | 7488 |
| 1712348820 | 14.3749 | -0.33 | -2.24 | 14.1716 | 14.3749 | 13.9031 | 2653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
