Skip to main content
logo
21Shares Crypto Basket Equal Weight ETP (ETR:H21V)
Germany flag Germany · Delayed Price · Currency is EUR
27.72
+0.34 (1.23%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:H21V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202627.3527.7827.3527.7227.721.23%648
Sep 21, 202626.3327.4726.3327.3827.386.39%456
Sep 18, 202624.8525.8024.8525.7425.746.14%3,933
Sep 17, 202624.1424.2524.0824.2524.253.16%1,308
Sep 16, 202623.6823.6823.4323.5123.51-2.97%469
Sep 15, 202624.5624.5624.0024.2324.23-1.78%1,536
Sep 14, 202624.6124.6724.6124.6724.67-1.25%1,012
Sep 11, 202624.0924.9823.8624.9824.984.29%34
Sep 10, 202624.3124.3123.9523.9523.95-3.15%290
Sep 9, 202625.0225.0224.6224.7324.73-0.29%89
Sep 8, 202624.6024.8024.5924.8024.800.51%610
Sep 7, 202624.9224.9224.6824.6824.681.01%3,975
Sep 4, 202624.9825.0224.2924.4324.43-2.15%215
Sep 3, 202624.0824.9724.0124.9724.975.31%953
Sep 2, 202623.9323.9323.5123.7123.71-1.74%206
Sep 1, 202624.3924.3924.1224.1324.13-0.40%135
Aug 31, 202624.1424.3324.1424.2324.23-2.42%404
Aug 28, 202624.8924.8924.7324.8324.83-0.98%4,945
Aug 27, 202624.3625.0724.3625.0725.075.53%4,398
Aug 26, 202624.1824.1823.7623.7623.76-2.46%12,304
Aug 25, 202624.9424.9424.2624.3624.36-1.24%92
Aug 24, 202624.1024.7823.9024.6724.675.64%2,479
Aug 21, 202622.7223.5422.7223.3523.356.72%3,637
Aug 20, 202621.0121.9120.9621.8821.888.60%9,263
Aug 19, 202619.1320.1519.1320.1520.154.90%-
Aug 18, 202619.0719.2119.0519.2119.210.62%-
Aug 17, 202619.0419.0919.0219.0919.090.76%184
Aug 14, 202619.0319.0318.8818.9518.95-0.99%38
Aug 13, 202619.2619.2619.1119.1319.13-0.05%-
Aug 12, 202619.2019.3219.1419.1419.140.66%1
Aug 11, 202619.0419.2019.0119.0219.02-0.75%2,404
Aug 10, 202619.4119.4119.1619.1619.160.28%-
Aug 7, 202619.0019.1419.0019.1119.11-0.52%57
Aug 6, 202619.2119.2119.1119.2119.21-0.14%140
Aug 5, 202619.1919.2919.1419.2319.230.55%371
Aug 4, 202619.1119.1419.1119.1319.13-0.27%-
Aug 3, 202618.9119.1918.8919.1819.181.10%460
Jul 31, 202619.2619.2618.9618.9718.97-2.20%504
Jul 30, 202619.2419.4019.2419.4019.400.71%470
Jul 29, 202619.4119.4419.2519.2619.26-0.39%351
Jul 28, 202619.1919.3418.9919.3419.34-0.94%49
Jul 27, 202619.7719.7819.5219.5219.521.26%756
Jul 24, 202619.6319.6319.2819.2819.28-1.61%129
Jul 23, 202619.8519.8519.5919.5919.59-2.14%155
Jul 22, 202619.7920.0219.7620.0220.020.21%1,260
Jul 21, 202619.9519.9819.9219.9819.982.12%-
Jul 20, 202619.1919.5719.1919.5719.572.91%176
Jul 17, 202619.1119.1118.9619.0119.01-3.08%53
Jul 16, 202619.6819.6819.4119.6219.62-1.27%109
Jul 15, 202619.7019.8919.5719.8719.871.08%91