21Shares AG (TONN)
EU
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 21.42 | 0.99 | 4.85 | 21.42 | 21.42 | 20.11 | 462 |
| 1731691800 | 20.43 | -0.49 | -2.34 | 19.35 | 20.43 | 19.35 | 1740 |
| 1731605400 | 20.92 | -1.08 | -4.91 | 21.11 | 21.11 | 19.81 | 3319 |
| 1731519000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1731432600 | 22 | 2.22 | 11.22 | 21.76 | 22 | 19.3 | 1941 |
| 1731346200 | 19.78 | 0.98 | 5.21 | 19.28 | 19.78 | 19.28 | 633 |
| 1731087000 | 18.8 | 0.09 | 0.48 | 18.8 | 18.8 | 17.51 | 90 |
| 1731000600 | 18.71 | 0.58 | 3.20 | 18.71 | 18.71 | 17.41 | 18 |
| 1730914200 | 18.13 | 0.38 | 2.14 | 18.29 | 18.29 | 16.77 | 2343 |
| 1730827800 | 17.75 | -0.95 | -5.08 | 17.75 | 17.75 | 16.129999 | 155 |
| 1730741400 | 18.7 | 0.05 | 0.27 | 17.17 | 18.7 | 17 | 7 |
| 1730482200 | 18.65 | -0.39 | -2.05 | 18.65 | 18.65 | 17.16 | 0 |
| 1730395800 | 19.04 | -0.48 | -2.46 | 17.53 | 19.04 | 17.36 | 375 |
| 1730309400 | 19.52 | 0.17 | 0.88 | 19.52 | 19.52 | 18.03 | 0 |
| 1730223000 | 19.35 | 0.06 | 0.31 | 19.35 | 19.35 | 17.9 | 1952 |
| 1730136600 | 19.29 | -0.33 | -1.68 | 17.86 | 19.29 | 17.76 | 750 |
| 1729873800 | 19.62 | -0.2 | -1.01 | 18.13 | 19.62 | 18.13 | 0 |
| 1729787400 | 19.82 | -0.2 | -1.00 | 18.39 | 19.82 | 18.39 | 0 |
| 1729701000 | 20.02 | -0.25 | -1.23 | 20.02 | 20.02 | 18.56 | 0 |
| 1729614600 | 20.27 | -0.32 | -1.55 | 20.27 | 20.27 | 18.73 | 0 |
| 1729528200 | 20.59 | 0.52 | 2.59 | 20.59 | 20.59 | 18.98 | 0 |
| 1729269000 | 20.07 | 0.09 | 0.45 | 18.52 | 20.07 | 18.52 | 110 |
| 1729182600 | 19.98 | -0.06 | -0.30 | 19.98 | 19.98 | 18.42 | 0 |
| 1729096200 | 20.04 | -0.28 | -1.38 | 20.04 | 20.04 | 18.43 | 0 |
| 1729009800 | 20.32 | 0.05 | 0.25 | 18.65 | 20.32 | 18.65 | 0 |
| 1728923400 | 20.27 | 0.71 | 3.63 | 20.27 | 20.27 | 18.55 | 16 |
| 1728664200 | 19.56 | -0.11 | -0.56 | 17.87 | 19.56 | 17.81 | 100 |
| 1728577800 | 19.67 | 0 | 0.00 | 19.67 | 19.67 | 19.67 | 0 |
| 1728491400 | 19.67 | -0.07 | -0.35 | 19.67 | 19.67 | 17.95 | 0 |
| 1728405000 | 19.74 | -0.78 | -3.80 | 17.98 | 19.74 | 17.83 | 100 |
| 1728318600 | 20.52 | 0.3 | 1.48 | 18.71 | 20.52 | 18.26 | 5 |
| 1728059400 | 20.22 | -0.41 | -1.99 | 20.22 | 20.22 | 18.32 | 0 |
| 1727973000 | 20.63 | -0.74 | -3.46 | 18.72 | 20.63 | 18 | 387 |
| 1727886600 | 21.37 | -1.21 | -5.36 | 19.32 | 21.37 | 18.8 | 10 |
| 1727800200 | 22.58 | 0.03 | 0.13 | 22.58 | 22.58 | 19.08 | 10 |
| 1727713800 | 22.55 | -0.13 | -0.57 | 22.55 | 22.55 | 20.19 | 0 |
| 1727454600 | 22.68 | 0.16 | 0.71 | 20.35 | 22.68 | 20.35 | 181 |
| 1727368200 | 22.52 | 0.85 | 3.92 | 20.18 | 22.52 | 20.06 | 149 |
| 1727281800 | 21.67 | -0.16 | -0.73 | 19.37 | 21.67 | 19.37 | 0 |
| 1727195400 | 21.83 | -0.27 | -1.22 | 21.83 | 21.83 | 19.43 | 107 |
| 1727109000 | 22.1 | -0.44 | -1.95 | 22.1 | 22.1 | 19.81 | 0 |
| 1726849800 | 22.54 | 0.04 | 0.18 | 22.54 | 22.54 | 19.97 | 160 |
| 1726763400 | 22.5 | 0.96 | 4.46 | 22.5 | 22.5 | 20.15 | 5 |
| 1726677000 | 21.54 | 0.18 | 0.84 | 19.37 | 21.54 | 19.37 | 0 |
| 1726590600 | 21.36 | -0.23 | -1.07 | 21.36 | 21.36 | 19.05 | 40 |
| 1726504200 | 21.59 | 0.16 | 0.75 | 21.59 | 21.59 | 18.93 | 110 |
| 1726245000 | 21.43 | 0.44 | 2.10 | 19.34 | 21.43 | 19.34 | 50 |
| 1726158600 | 20.99 | -0.03 | -0.14 | 20.99 | 20.99 | 19.06 | 0 |
| 1726072200 | 21.02 | 0.88 | 4.37 | 20.48 | 21.02 | 18.54 | 2326 |
| 1725985800 | 20.14 | 1.16 | 6.11 | 20.14 | 20.14 | 18.31 | 45 |
| 1725899400 | 18.98 | 2.43 | 14.68 | 18.98 | 18.98 | 17.17 | 220 |
| 1725640200 | 16.55 | -1.04 | -5.91 | 16.85 | 16.85 | 16.55 | 260 |
| 1725553800 | 17.59 | -0.26 | -1.46 | 16.03 | 17.59 | 16.03 | 71 |
| 1725467400 | 17.85 | -2.58 | -12.63 | 18.51 | 18.51 | 16.88 | 5 |
| 1725381000 | 20.43 | 2.43 | 13.50 | 20.43 | 20.43 | 17.34 | 105 |
| 1725294600 | 18 | -3.17 | -14.97 | 18 | 18 | 18 | 15 |
| 1725035400 | 21.17 | -0.51 | -2.35 | 19.09 | 21.17 | 19.07 | 1922 |
| 1724949000 | 21.68 | 0.94 | 4.53 | 19.48 | 21.68 | 19.48 | 0 |
| 1724862600 | 20.74 | -0.66 | -3.08 | 20.74 | 20.74 | 18.44 | 73 |
| 1724776200 | 21.4 | -0.8 | -3.60 | 19.08 | 21.4 | 18.92 | 39 |
| 1724689800 | 22.2 | -3.45 | -13.45 | 19.5 | 22.2 | 19.5 | 338 |
| 1724430600 | 25.65 | 0.43 | 1.70 | 25.65 | 25.65 | 23.04 | 0 |
| 1724344200 | 25.22 | -0.73 | -2.81 | 22.91 | 25.22 | 22.81 | 30 |
| 1724257800 | 25.95 | -0.84 | -3.14 | 25.95 | 25.95 | 23.3 | 10 |
| 1724171400 | 26.79 | 2.66 | 11.02 | 24.17 | 26.79 | 23.16 | 1145 |
| 1724085000 | 24.13 | -1.82 | -7.01 | 24.13 | 24.13 | 24.13 | 50 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
