S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
21Shares AG (CBTC)
21Shares AG (CBTC) Historical

CBTC 21Shares AG

16.01

0.93 (6.17%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	16.01	0.93	6.17%	14.93	16.01	14.93	0
Jun 13 2024	15.08	-0.02	-0.13%	16.13	16.29	14.93	639
Jun 12 2024	15.10	-0.87	-5.45%	14.96	16.01	14.96	189
Jun 11 2024	15.97	-0.65	-3.91%	15.05	16.18	14.94	99
Jun 10 2024	16.62	0.81	5.12%	16.62	16.62	16.62	110
Jun 07 2024	15.81	0.17	1.09%	15.64	17.04	15.64	1,222
Jun 06 2024	15.64	-0.01	-0.06%	16.95	17.12	15.58	1,000
Jun 05 2024	15.65	-0.85	-5.15%	15.65	17.02	15.65	44
Jun 04 2024	16.50	1.40	9.27%	16.48	16.50	15.12	64
Jun 03 2024	15.10	0.03	0.20%	15.24	16.51	15.10	205
May 31 2024	15.07	0.03	0.20%	16.32	16.32	15.07	0
May 30 2024	15.04	0.13	0.87%	15.03	16.32	15.03	42
May 29 2024	14.91	-0.02	-0.13%	16.37	16.37	14.91	1,390
May 28 2024	14.93	-0.44	-2.86%	14.93	16.24	14.89	1,362
May 27 2024	15.37	0.53	3.57%	16.06	16.06	15.37	1
May 24 2024	14.84	-0.51	-3.32%	16.01	16.04	14.73	187
May 23 2024	15.35	-0.07	-0.45%	16.62	16.62	15.35	0
May 22 2024	15.42	-0.18	-1.15%	15.48	16.72	15.42	51
May 21 2024	15.60	-0.30	-1.89%	15.67	15.67	15.60	395
May 20 2024	15.90	1.35	9.28%	14.68	15.90	14.68	350
May 17 2024	14.55	0.04	0.28%	14.55	15.81	14.55	0
May 16 2024	14.51	0.46	3.27%	15.78	15.87	14.51	1,356
May 15 2024	14.05	0.30	2.18%	14.81	14.81	13.67	584
May 14 2024	13.75	0.05	0.36%	13.75	14.83	13.75	0
May 13 2024	13.70	-0.37	-2.63%	14.76	14.76	13.70	0
May 10 2024	14.07	0.46	3.38%	15.14	15.14	14.04	59
May 09 2024	13.61	-0.30	-2.16%	14.73	14.73	13.61	496
May 08 2024	13.91	-0.32	-2.25%	13.91	14.95	13.91	0
May 07 2024	14.23	-1.14	-7.42%	15.20	15.20	14.13	1,590
May 06 2024	15.37	1.61	11.70%	14.31	15.38	14.27	1,107
May 03 2024	13.76	0.67	5.12%	13.26	14.20	13.26	25
May 02 2024	13.09	-0.54	-3.96%	12.89	13.98	12.84	658
Apr 30 2024	13.63	-1.27	-8.52%	14.18	15.16	13.63	1,226
Apr 29 2024	14.90	-0.49	-3.18%	14.84	14.90	13.85	176
Apr 26 2024	15.39	1.09	7.62%	14.33	15.39	14.31	7
Apr 25 2024	14.30	-0.22	-1.52%	15.37	15.37	14.28	1
Apr 24 2024	14.52	-1.38	-8.68%	16.14	16.14	14.52	1,101
Apr 23 2024	15.90	0.95	6.35%	15.90	15.90	14.85	683
Apr 22 2024	14.95	0.47	3.25%	14.92	15.88	14.80	5,286
Apr 19 2024	14.48	0.40	2.84%	14.42	15.51	14.42	3,028
Apr 18 2024	14.08	-1.13	-7.43%	14.63	14.63	13.69	94
Apr 17 2024	15.21	1.07	7.57%	14.47	15.30	13.71	7,698
Apr 16 2024	14.14	-0.34	-2.35%	14.27	15.14	14.00	4,519
Apr 15 2024	14.48	-1.45	-9.10%	15.88	15.95	14.48	1,111
Apr 12 2024	15.93	-1.01	-5.96%	15.90	16.98	15.90	775
Apr 11 2024	16.94	1.74	11.45%	15.78	16.94	15.78	0
Apr 10 2024	15.20	0.01	0.07%	16.61	16.61	15.20	42
Apr 09 2024	15.19	-0.83	-5.18%	15.62	16.95	15.19	364
Apr 08 2024	16.02	-0.04	-0.25%	15.45	17.32	15.45	2,605
Apr 05 2024	16.06	1.56	10.76%	16.06	16.06	14.82	0
Apr 04 2024	14.50	-0.28	-1.89%	15.72	16.10	14.50	1,027
Apr 03 2024	14.78	0.28	1.93%	14.73	15.86	14.73	100
Apr 02 2024	14.50	-1.20	-7.64%	14.93	14.93	14.50	6,724
Mar 28 2024	15.70	0.36	2.35%	16.65	17.13	15.59	1,692
Mar 27 2024	15.34	-0.27	-1.73%	15.45	16.72	15.34	675
Mar 26 2024	15.61	0.17	1.10%	16.92	16.92	15.61	0
Mar 25 2024	15.44	1.52	10.92%	15.44	15.44	15.44	170
Mar 22 2024	13.92	0.05	0.36%	14.62	15.83	13.92	747
Mar 21 2024	13.87	0.00	0.00%	13.87	13.87	13.87	0
Mar 20 2024	13.87	0.02	0.14%	15.03	15.03	13.87	8
Mar 19 2024	13.85	-1.13	-7.54%	14.21	15.41	13.85	1,331
Mar 18 2024	14.98	-0.11	-0.73%	14.98	16.31	14.98	79

BPCE Bpcefrn28apr28

Delayed Upgrade Clock

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