21Shares AG Historical Data - LIDO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

21Shares AG (LIDO)

9.17

0.41

(4.68%)

Closed June 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718641800	9.17	0.41	4.68	8.56	9.27	8.5	39745
1718382600	8.76	0.67	8.28	8.18	8.76	8.18	0
1718296200	8.09	0	0.00	8.09	8.09	8.09	0
1718209800	8.09	0.11	1.38	8.09	8.09	7.54	0
1718123400	7.98	-1.9	-19.23	7.6	8.17	7.54	160
1718037000	9.88	0	0.00	9.88	9.88	9.88	0
1717777800	9.88	-0.06	-0.60	9.74	9.88	8.94	4400
1717691400	9.94	-0.25	-2.45	9.13	9.94	9.13	0
1717605000	10.19	0.77	8.17	10.19	10.19	9.3699999	0
1717518600	9.42	-0.97	-9.34	9.34	9.42	9.34	1520
1717432200	10.39	-0.02	-0.19	10.56	10.56	9.6	68
1717173000	10.41	0.5	5.05	10.41	10.41	9.63	784
1717086600	9.91	-0.51	-4.89	9.91	9.91	9.17	0
1717000200	10.42	0.39	3.89	10.37	10.42	9.56	2250
1716913800	10.03	-0.47	-4.48	9.98	10.08	9.98	2450
1716827400	10.5	0.4	3.96	10.51	10.53	10.43	1137
1716568200	10.1	0.45	4.66	9.24	10.1	9.01	10225
1716481800	9.65	0.12	1.26	8.59	9.65	8.59	2322
1716395400	9.53	-0.53	-5.27	9.53	9.53	9.53	0
1716309000	10.06	2.4	31.33	10.17	10.2	9.23	2900
1716222600	7.66	0.66	9.43	7.66	7.66	7.18	95
1715963400	7	0	0.00	7	7	7	0
1715877000	7	-0.34	-4.63	7.19	7.19	6.28	345
1715790600	7.34	0.44	6.38	6.5199999	7.34	6.5199999	100
1715704200	6.9	-0.98	-12.44	6.81	6.9	6.81	160
1715617800	7.88	-0.55	-6.52	7.21	7.88	7.21	20
1715358600	8.43	0.15	1.81	8.43	8.43	7.82	0
1715272200	8.28	-0.47	-5.37	8.28	8.28	7.7	0
1715185800	8.75	0.2	2.34	8.14	8.75	8.14	134
1715099400	8.55	-0.12	-1.38	7.83	8.55	7.83	58
1715013000	8.67	-0.48	-5.25	8.48	9.13	8.48	18000
1714753800	9.15	0.35	3.98	9.15	9.15	8.52	0
1714667400	8.8	-0.77	-8.05	8.6	8.8	8.08	773
1714494600	9.57	0.72	8.14	9.57	9.57	8.94	0
1714408200	8.85	0	0.00	8.85	8.85	8.85	0
1714149000	8.85	-0.02	-0.23	8.85	8.85	8.25	0
1714062600	8.8699999	-0.67	-7.02	8.27	8.8699999	8.27	0
1713976200	9.5399999	0.07	0.74	9.5399999	9.5399999	8.92	0
1713889800	9.47	0.17	1.83	9.47	9.47	8.81	50
1713803400	9.3	0.2	2.20	9.3	9.3	8.82	375
1713544200	9.1	0.31	3.53	9.1	9.1	8.49	175
1713457800	8.7899999	-0.1	-1.12	8.43	8.7899999	7.89	250
1713371400	8.89	0.13	1.48	8.89	8.89	8.36	0
1713285000	8.76	-0.49	-5.30	8.92	8.92	8.25	15
1713198600	9.25	-1.92	-17.19	8.91	9.51	8.69	1242
1712939400	11.17	-0.37	-3.21	10.45	11.17	10.45	55
1712853000	11.54	-0.31	-2.62	10.75	11.54	10.75	0
1712766600	11.85	-0.75	-5.95	11.18	11.85	10.71	240
1712680200	12.6	-0.79	-5.90	13.24	13.24	11.23	4825
1712593800	13.39	3.6	36.77	12.51	13.39	12.51	13335
1712334600	9.7899999	-1.72	-14.94	10	10.1	9.7899999	200
1712248200	11.51	0.16	1.41	11.51	11.51	10.61	33
1712161800	11.35	0.2	1.79	11.73	11.73	10.74	17
1712075400	11.15	-1.97	-15.02	10.91	11.15	10.91	366
1711647000	13.12	-0.98	-6.95	13.12	13.12	12.15	850
1711560600	14.1	-0.62	-4.21	13.03	14.1	13.03	18
1711474200	14.72	1.56	11.85	14.72	14.72	13.22	2430
1711387800	13.16	0.83	6.73	13.16	13.16	13.16	20
1711128600	12.33	0.69	5.93	11.45	12.4	11.27	2242
1711042200	11.64	0.9	8.38	10.87	11.64	10.87	40
1710955800	10.74	-0.06	-0.56	9.93	10.74	9.93	100
1710869400	10.8	0	0.00	10.8	10.8	10.8	0
1710783000	10.8	-2.11	-16.34	10.8	10.8	10.8	80

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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