21Shares AG (21XJ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 44.7846 | -3.78 | -7.79 | 48.5671 | 48.5671 | 44.7846 | 1487 |
| 1737149220 | 48.5659 | 0.91 | 1.90 | 48.0839 | 48.7499 | 48.0839 | 278 |
| 1737062820 | 47.6599 | 0.72 | 1.53 | 47.1861 | 47.6599 | 47.1861 | 65 |
| 1736976420 | 46.942 | 0.09 | 0.20 | 46.942 | 46.942 | 46.942 | 30 |
| 1736890020 | 46.8479 | 1.35 | 2.96 | 46.7939 | 46.8479 | 46.4201 | 327 |
| 1736803620 | 45.5 | -1.03 | -2.22 | 45.5141 | 45.516 | 45.1919 | 441 |
| 1736544420 | 46.5339 | 0.65 | 1.42 | 46.5332 | 46.5339 | 46.5332 | 40 |
| 1736458020 | 45.8821 | -0.97 | -2.08 | 46.9759 | 46.9759 | 45.6041 | 358 |
| 1736371620 | 46.8559 | 0.11 | 0.23 | 45.2501 | 46.8559 | 45.2501 | 60 |
| 1736285220 | 46.7501 | -1.46 | -3.02 | 46.5261 | 46.7501 | 46.5261 | 116 |
| 1736198820 | 48.2081 | 0.8 | 1.68 | 47.9999 | 48.2081 | 47.3081 | 2907 |
| 1735939620 | 47.4099 | 1.54 | 3.37 | 47.2879 | 47.4099 | 47.2879 | 35 |
| 1735853220 | 45.8659 | 0 | 0.00 | 45.8659 | 45.8659 | 45.8659 | 0 |
| 1735594020 | 45.8659 | 0.13 | 0.28 | 45.6183 | 45.8659 | 45.6183 | 450 |
| 1735334820 | 45.738 | 1.46 | 3.30 | 45.9099 | 45.9099 | 9.68 | 482 |
| 1734989220 | 44.2781 | -0.9 | -1.98 | 44.3261 | 44.3261 | 44.2781 | 319 |
| 1734730020 | 45.1748 | -0.12 | -0.26 | 43.7839 | 45.1748 | 41.0026 | 1898 |
| 1734643620 | 45.2941 | -1.48 | -3.16 | 46.328 | 46.698 | 45.1821 | 649 |
| 1734557220 | 46.7704 | -1.63 | -3.37 | 47.4279 | 47.4279 | 46.7704 | 75 |
| 1734470820 | 48.4001 | 0.86 | 1.81 | 47.4939 | 48.524 | 47.4939 | 1327 |
| 1734384420 | 47.54 | -0.37 | -0.78 | 48 | 48 | 46.9956 | 1072 |
| 1734125220 | 47.9148 | 0.72 | 1.53 | 47.5 | 47.9148 | 47.5 | 200 |
| 1734038820 | 47.194 | 1.52 | 3.32 | 47.586 | 47.586 | 47.194 | 20 |
| 1733952420 | 45.6781 | 1.53 | 3.47 | 45.4539 | 46.1219 | 45.4539 | 460 |
| 1733866020 | 44.1441 | -3.1 | -6.56 | 45.874 | 46.1779 | 44.1441 | 1959 |
| 1733779620 | 47.2418 | -0.01 | -0.03 | 46.5021 | 47.9599 | 46.5021 | 1058 |
| 1733520420 | 47.2539 | -0.15 | -0.31 | 47.4501 | 47.574 | 46.9281 | 705 |
| 1733434020 | 47.4021 | -3.04 | -6.02 | 48.5419 | 48.6455 | 47.4021 | 189 |
| 1733347620 | 50.4388 | 5.44 | 12.09 | 50.3001 | 52.1749 | 48.4112 | 2904 |
| 1733261220 | 45 | 3.27 | 7.84 | 42.496 | 45 | 13.8669 | 1081 |
| 1733174820 | 41.7276 | -1.11 | -2.60 | 41.871899 | 42.9499 | 41.4221 | 375 |
| 1732915620 | 42.839799 | 0.32 | 0.75 | 42.8376 | 42.9121 | 42.8376 | 2980 |
| 1732829220 | 42.52 | -0.25 | -0.60 | 42.8999 | 43.09 | 42.52 | 1760 |
| 1732742820 | 42.7747 | 2.28 | 5.62 | 40.5925 | 42.7747 | 40.5925 | 265 |
| 1732656420 | 40.4979 | -2.6 | -6.04 | 40.505899 | 40.505899 | 40.4979 | 300 |
| 1732570020 | 43.1 | 1.36 | 3.27 | 44.5199 | 44.5199 | 43.1 | 856 |
| 1732310820 | 41.7359 | 1.12 | 2.75 | 41.518 | 42 | 41.518 | 245 |
| 1732224420 | 40.6179 | 0.42 | 1.04 | 39.9264 | 40.6179 | 39.8864 | 48 |
| 1732138020 | 40.198099 | -0.18 | -0.44 | 40.238 | 40.238 | 40.198099 | 80 |
| 1732051620 | 40.3761 | -0.7 | -1.71 | 41.088 | 41.088 | 40.3116 | 118 |
| 1731965220 | 41.078 | -0.03 | -0.06 | 42.824 | 43.334 | 40.3707 | 507 |
| 1731705960 | 41.1039 | 0 | 0.00 | 41.1039 | 41.1039 | 41.1039 | 0 |
| 1731619560 | 41.1039 | -0.24 | -0.58 | 42.244 | 42.2479 | 41.1039 | 422 |
| 1731533160 | 41.3419 | 1.02 | 2.53 | 39.924 | 41.3419 | 39.3681 | 985 |
| 1731446820 | 40.322 | -3.25 | -7.46 | 41.18 | 42.1761 | 39.478 | 2540 |
| 1731360420 | 43.571 | 5.39 | 14.13 | 39.9521 | 43.616 | 39.9521 | 720 |
| 1731101220 | 38.1781 | -0.4 | -1.04 | 38.1781 | 38.1781 | 38.1781 | 607 |
| 1731014760 | 38.578 | 1.22 | 3.26 | 37.805999 | 38.578 | 37.805999 | 1978 |
| 1730928360 | 37.36 | 2.09 | 5.93 | 36.994 | 37.6915 | 36.994 | 593 |
| 1730841960 | 35.268099 | 0.29 | 0.82 | 35.268099 | 35.268099 | 35.268099 | 50 |
| 1730755560 | 34.979999 | -2.23 | -6.00 | 36.186 | 36.186 | 34.979999 | 103 |
| 1730496360 | 37.2142 | 0 | 0.00 | 37.2142 | 37.2142 | 37.2142 | 0 |
| 1730409960 | 37.2142 | -1.69 | -4.35 | 37.0496 | 37.2142 | 37.0496 | 184 |
| 1730323560 | 38.9079 | 0 | 0.00 | 38.9079 | 38.9079 | 38.9079 | 0 |
| 1730237160 | 38.9079 | 1.42 | 3.78 | 38.536099 | 38.9079 | 38.536099 | 470 |
| 1730150760 | 37.491999 | -0.46 | -1.21 | 37.491999 | 37.491999 | 37.491999 | 12 |
| 1729887960 | 37.9501 | 0 | 0.00 | 37.9501 | 37.9501 | 37.9501 | 0 |
| 1729801560 | 37.9501 | 1.36 | 3.72 | 38.422199 | 38.422199 | 37.9501 | 161 |
| 1729715160 | 36.59 | -2.12 | -5.47 | 36.59 | 36.59 | 36.59 | 20 |
| 1729628760 | 38.7055 | -0.14 | -0.35 | 37.9019 | 38.7055 | 37.7699 | 422 |
| 1729542360 | 38.8419 | 0.92 | 2.42 | 38.8419 | 38.8419 | 38.8419 | 14 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
