21SHARES AG (TOSRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:21AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.82 | 14.82 | 14.70 | 14.70 | 14.70 | 1,186 |
| 09 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 291 |
| 08 May 2024 | 15.21 | 15.21 | 15.02 | 15.14 | 15.14 | 4,696 |
| 07 May 2024 | 15.58 | 15.59 | 15.58 | 15.59 | 15.59 | 1,043 |
| 06 May 2024 | 15.45 | 16.30 | 15.45 | 16.30 | 16.30 | 1,810 |
| 03 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 155 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.29 | 14.29 | 14.21 | 14.21 | 14.21 | 569 |
| 29 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 253 |
| 26 Apr 2024 | 14.87 | 15.03 | 14.87 | 14.95 | 14.95 | 9,225 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
| 16 Apr 2024 | 14.03 | 14.11 | 13.62 | 13.62 | 13.62 | 1,336 |
| 15 Apr 2024 | 14.84 | 15.00 | 14.32 | 14.32 | 14.32 | 5,926 |
| 12 Apr 2024 | 17.05 | 17.32 | 15.94 | 15.94 | 15.94 | 4,865 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 17.21 | 17.42 | 17.21 | 17.42 | 17.42 | 970 |
| 09 Apr 2024 | 18.00 | 18.03 | 17.62 | 17.62 | 17.62 | 1,274 |
| 08 Apr 2024 | 17.33 | 17.75 | 17.33 | 17.75 | 17.75 | 599 |
| 05 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 4,275 |
| 04 Apr 2024 | 17.55 | 17.55 | 17.15 | 17.15 | 17.15 | 3,025 |
| 03 Apr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 505 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 18.00 | 18.00 | 17.15 | 17.15 | 17.15 | 2,722 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2,175 |
| 26 Mar 2024 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | 2,155 |
| 25 Mar 2024 | 18.05 | 18.95 | 18.05 | 18.95 | 18.95 | 1,855 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 211 |
| 19 Mar 2024 | 17.24 | 17.24 | 17.23 | 17.23 | 17.23 | 559 |
| 18 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 273 |
| 15 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 463 |
| 14 Mar 2024 | 19.00 | 19.02 | 19.00 | 19.00 | 19.00 | 756 |
| 13 Mar 2024 | 19.52 | 19.52 | 19.31 | 19.31 | 19.31 | 2,206 |
| 12 Mar 2024 | 20.00 | 20.00 | 19.52 | 19.52 | 19.52 | 7,277 |
| 11 Mar 2024 | 17.95 | 19.59 | 17.78 | 19.59 | 19.59 | 2,333 |
| 08 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 376 |
| 07 Mar 2024 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 642 |
| 06 Mar 2024 | 17.68 | 17.68 | 17.56 | 17.56 | 17.56 | 443 |
| 05 Mar 2024 | 18.77 | 18.88 | 18.19 | 18.19 | 18.19 | 1,913 |
| 04 Mar 2024 | 19.04 | 19.25 | 19.00 | 19.25 | 19.25 | 5,205 |
| 01 Mar 2024 | 17.31 | 17.31 | 17.23 | 17.23 | 17.23 | 1,696 |
| 29 Feb 2024 | 17.63 | 17.90 | 17.63 | 17.90 | 17.90 | 1,054 |
| 28 Feb 2024 | 17.19 | 17.55 | 16.50 | 16.70 | 16.70 | 12,297 |
| 27 Feb 2024 | 16.25 | 16.70 | 16.25 | 16.70 | 16.70 | 9,405 |
| 26 Feb 2024 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1,431 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 526 |
| 20 Feb 2024 | 16.43 | 16.55 | 15.94 | 16.16 | 16.16 | 3,258 |
| 16 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 3,558 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.