21XH.DE - 21Shares AG

pią, 21 mar 2025, 18:57 CET, NY 13:57, Londyn 17:57, Tokio 2:57, ^SPX -0.15%

Symbol np: ^SPX

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

20 Mar, 17:40 14.048 -0.213 (-1.49%)

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
886	20 Mar 2025	14.317	14.436	14.048	14.048	-1.49%	-0.213	11,723
885	19 Mar 2025	13.677	14.312	13.677	14.261	+4.93%	+0.670	16,636
884	18 Mar 2025	13.902	13.902	13.5	13.591	+1.60%	+0.214	15,515
883	13 Mar 2025	13.511	13.847	13.377	13.377	-0.10%	-0.013	12,067
882	12 Mar 2025	13.389	13.709	13.161	13.39	+0.32%	+0.043	24,287
881	11 Mar 2025	13.246	13.41	12.882	13.347	+0.21%	+0.028	61,600
880	10 Mar 2025	13.85	14.173	13.302	13.319	-9.77%	-1.442	36,778
879	7 Mar 2025	14.995	15.321	14.742	14.761	-3.66%	-0.560	16,000
878	6 Mar 2025	15.38	15.628	15.16	15.321	+3.02%	+0.449	12,743
877	5 Mar 2025	15.094	15.549	14.872	14.872	+4.15%	+0.592	15,914
876	4 Mar 2025	14.554	14.884	14.28	14.28	-10.09%	-1.602	26,010
875	3 Mar 2025	16.43	16.544	15.768	15.882	+6.13%	+0.917	35,177
874	28 Feb 2025	13.939	14.965	13.85	14.965	-0.74%	-0.112	76,002
873	27 Feb 2025	15.271	15.39	14.975	15.077	-1.14%	-0.174	28,090
872	25 Feb 2025	15.689	15.779	15.181	15.251	-9.89%	-1.674	98,081
871	24 Feb 2025	17.268	17.268	16.76	16.925	-4.44%	-0.786	22,734
870	21 Feb 2025	17.682	18	17.5	17.711	+0.69%	+0.121	22,538
869	20 Feb 2025	17.59	17.762	17.485	17.59	+0.40%	+0.070	10,314
868	19 Feb 2025	17.281	17.56	17.281	17.52	+2.91%	+0.495	6,347
867	18 Feb 2025	17.211	17.53	17.025	17.025	-2.22%	-0.387	11,449
866	17 Feb 2025	17.438	17.8	17.412	17.412	-1.40%	-0.247	10,916
865	14 Feb 2025	17.676	17.755	17.59	17.659	+2.37%	+0.409	4,901
864	13 Feb 2025	17.607	17.607	17.25	17.25	-0.21%	-0.036	9,202
863	12 Feb 2025	17.459	17.462	17.101	17.286	-1.46%	-0.256	11,312
862	11 Feb 2025	17.998	17.998	17.542	17.542	-0.29%	-0.051	5,986
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

<< | < | > | >>

▼ 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.