ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
FTSE 100
8,275.38
0.54%
Dow Jones
38,686.32
1.51%
Gold vs US Dollar
2,327.355
0.00%
Brent Oil
81.295
0.00%
Bitcoin
67,702.66
0.33%
Pepperstone
Advertisement
Registration Strip Icon for monitor Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. Europe
  5. EU
  6. 21Shares AG (STAKE)

  7. 21Shares AG (STAKE) Historical

STAKE 21Shares AG

23.92
0.20 (0.84%)
31 May 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Name Symbol Market Type
21Shares AG EU:STAKE Euronext Exchange Traded Fund
  Price Change % Change Price Bid Price Offer Price
  0.20 0.84% 23.92 13.20 21.90
High Price Low Price Open Price Traded Last Trade
23.92 21.91 23.92 1,050 17:00:00

21Shares (STAKE) 1 Month Price History

Date Price Price Change Price % Change Low Price High Price Traded
31 May 202423.920.200.84%21.9123.921,050
30 May 202423.72-0.76-3.10%21.9623.720
29 May 202424.480.431.79%22.5424.480
28 May 202424.050.030.12%22.1124.050
27 May 202424.020.241.01%22.1324.020
24 May 202423.78-1.25-4.99%21.9823.780
23 May 202425.03-0.43-1.69%23.1225.030
22 May 202425.463.2714.74%23.4625.48580
21 May 202422.190.000.00%22.1922.190
20 May 202422.19-1.52-6.41%22.1923.930
17 May 202423.710.241.02%21.8423.710
16 May 202423.471.547.02%21.5523.470
15 May 202421.93-0.43-1.92%20.2521.930
14 May 202422.360.000.00%22.3622.360
13 May 202422.36-1.15-4.89%20.7622.360
10 May 202423.510.542.35%21.8223.510
09 May 202422.970.200.88%21.4022.970
08 May 202422.77-0.38-1.64%21.1722.770
07 May 202423.151.446.63%21.5123.150
06 May 202421.71-0.48-2.16%21.7123.370
03 May 202422.190.843.93%20.6722.190
02 May 202421.35-1.02-4.56%19.9221.350
Download more 21Shares AG Historical Data

Your Recent History

EU
STAKE
21Shares
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: +44 (0) 203 8794 460 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2024 ADVFN PLC - All Rights Reserved