21Shares Stellar (XLM) ETP (SWX:110957553)
Switzerland · Delayed Price · Currency is CHF · Price in USD 9.58
+0.25 (2.70%)
At close: Sep 22, 2026
SWX:110957553 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 2.70% | 1,284 |
| Sep 21, 2026 | 8.98 | 9.55 | 8.98 | 9.33 | 9.33 | 8.18% | 5,613 |
| Sep 18, 2026 | 8.45 | 8.66 | 8.40 | 8.63 | 8.63 | 9.30% | 414 |
| Sep 16, 2026 | 7.83 | 7.92 | 7.83 | 7.89 | 7.89 | -7.91% | 1,100 |
| Sep 14, 2026 | 8.27 | 8.63 | 8.24 | 8.57 | 8.57 | 3.70% | 8,162 |
| Sep 11, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | 1.50% | 110 |
| Sep 10, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.67% | 148 |
| Sep 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.10% | 100 |
| Sep 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.41% | 40 |
| Sep 7, 2026 | 8.58 | 8.67 | 8.54 | 8.67 | 8.67 | 7.22% | 12,435 |
| Sep 4, 2026 | 8.33 | 8.37 | 8.08 | 8.08 | 8.08 | 1.43% | 139 |
| Sep 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.14% | 1 |
| Sep 2, 2026 | 7.74 | 7.82 | 7.74 | 7.80 | 7.80 | -2.56% | 661 |
| Sep 1, 2026 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 1.77% | 79 |
| Aug 31, 2026 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | -5.64% | 125 |
| Aug 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.23% | 25 |
| Aug 27, 2026 | 8.27 | 8.44 | 8.27 | 8.44 | 8.44 | 4.04% | 24 |
| Aug 26, 2026 | 8.29 | 8.29 | 8.12 | 8.12 | 8.12 | -6.12% | 990 |
| Aug 25, 2026 | 8.73 | 8.73 | 8.64 | 8.64 | 8.64 | -2.11% | 3,045 |
| Aug 24, 2026 | 8.80 | 8.86 | 8.80 | 8.83 | 8.83 | 2.48% | 9,482 |
| Aug 21, 2026 | 8.52 | 8.78 | 8.52 | 8.62 | 8.62 | 6.49% | 11,821 |
| Aug 20, 2026 | 7.67 | 8.21 | 7.67 | 8.09 | 8.09 | 8.62% | 21,427 |
| Aug 19, 2026 | 7.09 | 7.45 | 7.09 | 7.45 | 7.45 | 7.64% | 630 |
| Aug 18, 2026 | 6.99 | 6.99 | 6.92 | 6.92 | 6.92 | -2.80% | 1,550 |
| Aug 17, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.58% | 2 |
| Aug 12, 2026 | 7.29 | 7.31 | 7.23 | 7.23 | 7.23 | -0.17% | 553 |
| Aug 11, 2026 | 7.28 | 7.28 | 7.25 | 7.25 | 7.25 | -1.63% | 4,001 |
| Aug 10, 2026 | 7.46 | 7.46 | 7.37 | 7.37 | 7.37 | 1.84% | 1,044 |
| Aug 7, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.31% | 80 |
| Aug 6, 2026 | 7.24 | 7.24 | 7.21 | 7.21 | 7.21 | -4.83% | 8,667 |
| Aug 5, 2026 | 7.55 | 7.58 | 7.51 | 7.58 | 7.58 | -0.59% | 341 |
| Aug 4, 2026 | 7.70 | 7.73 | 7.62 | 7.62 | 7.62 | -1.77% | 3,182 |
| Aug 3, 2026 | 7.70 | 7.76 | 7.70 | 7.76 | 7.76 | 0.73% | 613 |
| Jul 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.86% | 50 |
| Jul 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | - |
| Jul 29, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.08% | 230 |
| Jul 28, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -2.23% | 400 |
| Jul 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.87% | - |
| Jul 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -4.35% | 6,053 |
| Jul 23, 2026 | 8.35 | 8.39 | 8.35 | 8.39 | 8.39 | -2.20% | 37 |
| Jul 22, 2026 | 8.54 | 8.58 | 8.54 | 8.58 | 8.58 | -2.28% | 620 |
| Jul 21, 2026 | 8.61 | 8.79 | 8.61 | 8.78 | 8.78 | 4.46% | 5,522 |
| Jul 20, 2026 | 8.35 | 8.42 | 8.35 | 8.40 | 8.40 | -0.49% | 1,083 |
| Jul 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.43% | - |
| Jul 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.20% | - |
| Jul 15, 2026 | 8.58 | 8.66 | 8.47 | 8.47 | 8.47 | 1.54% | 467 |
| Jul 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.36% | 114 |
| Jul 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -3.64% | 2 |
| Jul 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 5.86% | 60 |
| Jul 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.45% | 80 |