21XH.DE - 21Shares AG

wto, 11 lut 2025, 9:35 CET, NY 3:35, Londyn 8:35, Tokio 17:35, WIG20 -0.15%

Symbol np: ^SPX

Historical data: 21Shares AG (21XH.DE)

10 Feb, 17:40 17.593 -0.117 (-0.66%)

More On 21XH.DE


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 21XH.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
861	10 Feb 2025	17.697	17.785	17.57	17.593	-0.66%	-0.117	10,316
860	7 Feb 2025	17.371	18.04	17.35	17.71	+1.97%	+0.342	23,882
859	6 Feb 2025	17.818	18.03	17.368	17.368	-1.24%	-0.218	12,241
858	5 Feb 2025	17.871	17.93	17.58	17.586	-3.18%	-0.578	24,705
857	4 Feb 2025	17.833	18.37	17.72	18.164	+1.01%	+0.182	26,233
856	3 Feb 2025	17.399	18.149	16.97	17.982	-12.72%	-2.620	86,773
855	31 Jan 2025	19.954	20.602	19.86	20.602	+2.57%	+0.516	34,222
854	30 Jan 2025	19.849	20.162	19.79	20.086	+4.23%	+0.815	12,926
853	29 Jan 2025	19.662	19.849	19.219	19.271	-1.39%	-0.271	18,814
852	28 Jan 2025	19.661	19.69	19.459	19.542	+3.02%	+0.573	10,226
851	27 Jan 2025	18.621	19.19	18.46	18.969	-6.57%	-1.333	53,909
850	24 Jan 2025	20.426	20.482	20.25	20.302	+0.21%	+0.042	17,280
849	23 Jan 2025	19.978	20.452	19.532	20.26	+0.78%	+0.156	43,191
848	22 Jan 2025	20.342	20.37	20.08	20.104	-0.91%	-0.184	31,919
847	21 Jan 2025	19.729	20.382	19.729	20.288	-1.10%	-0.226	21,562
846	20 Jan 2025	20.9	21.27	20.35	20.514	-0.64%	-0.132	41,503
845	17 Jan 2025	20.042	20.666	20.042	20.646	+3.87%	+0.770	35,214
844	16 Jan 2025	19.898	19.999	19.5	19.876	+1.93%	+0.376	17,789
843	15 Jan 2025	19.002	19.607	18.685	19.5	+4.84%	+0.900	13,035
842	14 Jan 2025	18.37	18.914	18.37	18.6	+4.40%	+0.784	35,573
841	13 Jan 2025	18.293	18.371	17.383	17.816	-2.70%	-0.494	28,795
840	10 Jan 2025	18.463	18.56	18.1	18.31	-1.15%	-0.213	21,427
839	9 Jan 2025	18.433	18.544	17.97	18.523	-0.11%	-0.021	10,155
838	8 Jan 2025	18.739	18.783	18.544	18.544	-2.21%	-0.419	20,637
837	7 Jan 2025	20.166	20.166	18.907	18.963	-5.61%	-1.127	38,611
836	6 Jan 2025	19.753	20.12	19.422	20.09	+2.24%	+0.440	34,110
835	3 Jan 2025	19.15	19.65	19.04	19.65	+2.21%	+0.424	41,486
834	2 Jan 2025	18.798	19.24	18.633	19.226	+6.05%	+1.097	43,921
833	30 Dec 2024	18.089	18.178	17.993	18.129	+0.43%	+0.077	16,462
832	27 Dec 2024	18.176	18.669	17.974	18.052	+0.89%	+0.159	20,854
831	23 Dec 2024	17.913	18.33	17.8	17.893	-3.13%	-0.578	21,542
830	20 Dec 2024	18.681	18.681	17.179	18.471	-4.23%	-0.815	90,471
829	19 Dec 2024	19.625	19.872	19.189	19.286	-4.74%	-0.960	35,332
828	18 Dec 2024	20.034	20.406	20.034	20.246	-2.29%	-0.474	26,716
827	17 Dec 2024	20.658	21	20.53	20.72	+0.33%	+0.068	36,648
826	16 Dec 2024	20.314	20.678	20.062	20.652	+3.40%	+0.680	37,503
825	13 Dec 2024	19.967	20.2	19.732	19.972	-0.76%	-0.152	24,424
824	12 Dec 2024	19.998	20.318	19.858	20.124	+9.54%	+1.753	16,616
823	10 Dec 2024	18.886	19.21	18.359	18.371	-5.55%	-1.080	29,458
822	9 Dec 2024	19.861	19.9	19.261	19.451	-2.62%	-0.524	66,181

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 21XH.DE

On the ticker field set "d:21xh.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.