21Shares AG (21HX)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719433620 | 21.2391 | 0.19 | 0.91 | 21.2391 | 21.2391 | 21.2391 | 200 |
| 1719347160 | 21.0483 | -0.75 | -3.45 | 20.2011 | 21.0483 | 20.2011 | 1500 |
| 1719260820 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1719001620 | 21.8 | -0.42 | -1.88 | 21.8 | 21.8968 | 21.8 | 272 |
| 1718915220 | 22.2175 | 0 | 0.00 | 22.2175 | 22.2175 | 22.2175 | 0 |
| 1718828820 | 22.2175 | 0.45 | 2.07 | 22.2175 | 22.2175 | 22.2175 | 150 |
| 1718742360 | 21.7667 | -0.79 | -3.52 | 22.0825 | 22.0825 | 21.7667 | 215 |
| 1718656020 | 22.5599 | 0 | 0.00 | 22.5599 | 22.5599 | 22.5599 | 0 |
| 1718396820 | 22.5599 | 0 | 0.00 | 22.5599 | 22.5599 | 22.5599 | 0 |
| 1718310420 | 22.5599 | -0.81 | -3.47 | 22.3248 | 22.7672 | 22.3248 | 229 |
| 1718224020 | 23.3719 | 0.56 | 2.46 | 22.6096 | 23.3719 | 22.6096 | 111 |
| 1718137620 | 22.8099 | -0.76 | -3.22 | 23.3004 | 23.3004 | 22.65 | 186 |
| 1718051220 | 23.5699 | -0.8 | -3.26 | 23.5742 | 23.5799 | 23.4699 | 290 |
| 1717792020 | 24.365 | 0.08 | 0.32 | 24.3459 | 24.375 | 24.2801 | 875 |
| 1717705620 | 24.2879 | 0.39 | 1.62 | 23.8009 | 24.2879 | 23.8009 | 1100 |
| 1717619220 | 23.9001 | 0.18 | 0.76 | 24.1899 | 24.1899 | 23.9001 | 2420 |
| 1717532820 | 23.7199 | 0.04 | 0.17 | 23.3299 | 23.7199 | 23.3299 | 850 |
| 1717446420 | 23.6799 | 0.54 | 2.33 | 23.5999 | 23.7899 | 23.5901 | 1106 |
| 1717187220 | 23.1399 | 0.05 | 0.22 | 23.1801 | 23.3999 | 23.1399 | 1000 |
| 1717100820 | 23.0899 | -0.18 | -0.77 | 23.096 | 23.096 | 23.0899 | 155 |
| 1717014420 | 23.2699 | -0.12 | -0.50 | 23.2699 | 23.2699 | 23.2699 | 150 |
| 1716928020 | 23.3858 | -0.21 | -0.91 | 23.3499 | 23.5699 | 23.3499 | 372 |
| 1716841560 | 23.5999 | 0.55 | 2.39 | 23.5633 | 23.5999 | 23.5601 | 871 |
| 1716582420 | 23.0499 | -0.32 | -1.37 | 23.0198 | 23.0499 | 23.0198 | 1600 |
| 1716496020 | 23.3699 | -0.47 | -1.97 | 23.8099 | 23.8099 | 23.3699 | 200 |
| 1716409620 | 23.8399 | -0.15 | -0.61 | 23.8399 | 23.8399 | 23.8399 | 100 |
| 1716323160 | 23.9851 | 1.99 | 9.02 | 23.7801 | 24.1599 | 23.7801 | 1394 |
| 1716236760 | 21.9999 | 0.02 | 0.09 | 21.9999 | 21.9999 | 21.9999 | 70 |
| 1715977620 | 21.9801 | 0.3 | 1.38 | 21.7401 | 21.9801 | 21.7401 | 550 |
| 1715891220 | 21.6799 | 1.16 | 5.65 | 21.6799 | 21.6799 | 21.6799 | 64 |
| 1715804820 | 20.5201 | 0 | 0.00 | 20.5201 | 20.5201 | 20.5201 | 0 |
| 1715718420 | 20.5201 | 0.32 | 1.60 | 20.5201 | 20.5201 | 20.5201 | 32 |
| 1715631960 | 20.197399 | -0.72 | -3.45 | 20.197399 | 20.197399 | 20.197399 | 90 |
| 1715372820 | 20.919899 | 0 | 0.00 | 20.919899 | 20.919899 | 20.919899 | 0 |
| 1715286420 | 20.919899 | 0 | 0.00 | 20.919899 | 20.919899 | 20.919899 | 0 |
| 1715200020 | 20.919899 | -1.09 | -4.95 | 20.8301 | 20.919899 | 20.8301 | 279 |
| 1715113620 | 22.0099 | 0 | 0.00 | 22.0099 | 22.0099 | 22.0099 | 0 |
| 1715027220 | 22.0099 | 1.32 | 6.38 | 22.0099 | 22.0099 | 22.0099 | 100 |
| 1714768020 | 20.6901 | 0.74 | 3.72 | 20.1001 | 20.6901 | 20.1001 | 475 |
| 1714681560 | 19.947299 | -0.35 | -1.74 | 20.2959 | 20.2959 | 19.7099 | 1340 |
| 1714508820 | 20.3011 | -0.77 | -3.65 | 20.7699 | 20.7699 | 20.3011 | 200 |
| 1714422420 | 21.0699 | -0.53 | -2.45 | 21.0699 | 21.0699 | 21.0699 | 100 |
| 1714163220 | 21.5993 | 0.04 | 0.18 | 21.5993 | 21.5993 | 21.5993 | 10 |
| 1714076820 | 21.5599 | -0.81 | -3.62 | 21.5599 | 21.5599 | 21.5599 | 100 |
| 1713990360 | 22.3699 | 0 | 0.00 | 22.3699 | 22.3699 | 22.3699 | 0 |
| 1713903960 | 22.3699 | -0.36 | -1.57 | 22.3699 | 22.3699 | 22.3699 | 20 |
| 1713817560 | 22.7262 | 0.94 | 4.30 | 22.4099 | 22.7262 | 22.4099 | 187 |
| 1713558420 | 21.7899 | 0.44 | 2.06 | 21.6599 | 21.8201 | 21.6599 | 518 |
| 1713472020 | 21.3499 | 0.68 | 3.28 | 20.4901 | 21.3499 | 20.4901 | 555 |
| 1713385620 | 20.672 | -0.26 | -1.23 | 21.4299 | 21.4299 | 20.672 | 449 |
| 1713299220 | 20.9299 | -3.1 | -12.91 | 21.1034 | 21.2799 | 20.9299 | 730 |
| 1713212820 | 24.0321 | 0 | 0.00 | 24.0321 | 24.0321 | 24.0321 | 0 |
| 1712953620 | 24.0321 | -0.1 | -0.40 | 24.1999 | 24.1999 | 24.0321 | 170 |
| 1712867220 | 24.1279 | 1.28 | 5.59 | 24.1121 | 24.2179 | 24.1121 | 850 |
| 1712780760 | 22.8501 | -0.63 | -2.67 | 23.4279 | 23.4279 | 22.8501 | 243 |
| 1712694360 | 23.4779 | -0.89 | -3.66 | 23.8 | 23.8 | 23.4779 | 620 |
| 1712607960 | 24.3696 | 1.5 | 6.57 | 23.9101 | 24.3696 | 23.9101 | 955 |
| 1712348760 | 22.8679 | 0 | 0.00 | 22.8679 | 22.8679 | 22.8679 | 0 |
| 1712262360 | 22.8679 | 0.1 | 0.44 | 22.4733 | 22.8679 | 22.3699 | 291 |
| 1712175960 | 22.7679 | 0.38 | 1.70 | 22.6679 | 22.7679 | 22.6679 | 221 |
| 1712089560 | 22.3879 | -1.86 | -7.67 | 23.2 | 23.2 | 22.3879 | 674 |
| 1711661160 | 24.2479 | 0.76 | 3.24 | 24.0321 | 24.2479 | 24.0321 | 1110 |
| 1711574820 | 23.4879 | -0.34 | -1.43 | 23.4879 | 23.4879 | 23.4879 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
