Stock listing
Xetra:21NR 21Shares Near Protocol Staking Etp Aktie
Home listing (Xetra) of 21Shares Near Protocol Staking Etp
Follow 21Shares Near Protocol Staking Etp into a list and get an email when it puts out news.
Share price · XETR:21NR
€10.50 EUR -0.90 (-7.9%)
Close on Nov 2, 2026
- Day range
- €10.50 – €10.88 EURNov 2, 2026
- Volume
- 6,523 sharesNov 2, 2026
- 52-week range
- €2.33 – €15.42 EURLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- €101,943 EURMedian day 4,766 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Xetra:21NR · Home | €10.50 EUR | -0.904 (-7.9%) | 6,523 | €10.87 | €10.88 | €10.50 | €11.41 | Close on Nov 2, 2026 |
| Euronext:NEAR | $12.74 USD | +0.001 (0.0%) | 50 | $12.66 | $12.74 | $12.66 | $12.74 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · XETR:21NR · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €10.50 | -0.904 | -7.9% | €10.87 | €10.88 | €10.50 | 6,523 | |
| €11.41 | -0.745 | -6.1% | €11.46 | €11.49 | €11.33 | 6,318 | |
| €12.15 | -0.023 | -0.2% | €11.42 | €12.15 | €11.42 | 7,096 | |
| €12.17 | -0.068 | -0.6% | €12.57 | €12.62 | €12.17 | 371 | |
| €12.24 | +0.399 | +3.4% | €11.82 | €12.24 | €11.72 | 3,079 | |
| €11.84 | -0.937 | -7.3% | €11.71 | €12.22 | €11.71 | 1,691 | |
| €12.78 | -0.247 | -1.9% | €13.06 | €13.06 | €12.71 | 8,914 | |
| €13.03 | -0.901 | -6.5% | €13.10 | €13.18 | €13.03 | 4,218 | |
| €13.93 | +1.361 | +10.8% | €13.33 | €14.03 | €13.33 | 8,608 | |
| €12.57 | -0.346 | -2.7% | €12.57 | €12.65 | €12.28 | 7,954 | |
| €12.91 | -0.475 | -3.5% | €13.31 | €13.31 | €12.84 | 7,724 | |
| €13.39 | +0.403 | +3.1% | €13.64 | €13.93 | €13.39 | 422 | |
| €12.99 | 0.00 | 0.0% | €12.99 | €12.99 | €12.99 | 2,890 | |
| €12.99 | -0.238 | -1.8% | €13.27 | €13.34 | €12.99 | 16,834 | |
| €13.22 | -1.454 | -9.9% | €13.78 | €13.85 | €13.22 | 29,723 | |
| €14.68 | +2.131 | +17.0% | €15.41 | €15.42 | €14.68 | 73,632 | |
| €12.55 | +0.231 | +1.9% | €12.69 | €12.78 | €12.54 | 13,106 | |
| €12.32 | -1.076 | -8.0% | €14.51 | €14.51 | €12.32 | 6,559 | |
| €13.39 | -0.126 | -0.9% | €13.55 | €13.55 | €13.28 | 4,876 | |
| €13.52 | +0.348 | +2.6% | €13.54 | €13.91 | €13.42 | 5,695 | |
| €13.17 | +0.506 | +4.0% | €13.43 | €13.43 | €13.17 | 3,941 | |
| €12.66 | -0.135 | -1.1% | €13.10 | €13.10 | €12.64 | 27,412 | |
| €12.80 | -0.729 | -5.4% | €14.22 | €14.22 | €12.75 | 28,916 | |
| €13.53 | +0.644 | +5.0% | €12.69 | €13.86 | €12.69 | 26,817 | |
| €12.88 | +0.174 | +1.4% | €12.25 | €13.09 | €12.25 | 43,761 | |
| €12.71 | -0.467 | -3.5% | €13.43 | €13.63 | €12.63 | 12,290 | |
| €13.18 | +1.434 | +12.2% | €11.59 | €13.36 | €11.58 | 10,121 | |
| €11.74 | +0.084 | +0.7% | €11.09 | €11.74 | €11.08 | 2,362 | |
| €11.66 | +0.224 | +2.0% | €11.52 | €12.42 | €11.37 | 23,327 | |
| €11.43 | +1.065 | +10.3% | €11.15 | €11.92 | €11.10 | 26,895 | |
| €10.37 | +0.841 | +8.8% | €11.02 | €11.02 | €10.37 | 7,102 | |
| €9.528 | +2.226 | +30.5% | €9.00 | €9.682 | €8.904 | 20,225 | |
| €7.302 | +1.042 | +16.7% | €6.966 | €7.302 | €6.906 | 31,831 | |
| €6.26 | +0.194 | +3.2% | €6.021 | €6.26 | €6.021 | 150 | |
| €6.066 | -0.066 | -1.1% | €6.115 | €6.138 | €6.00 | 2,239 | |
| €6.132 | -0.732 | -10.7% | €6.224 | €6.224 | €6.132 | 6,574 | |
| €6.865 | +0.683 | +11.1% | €6.314 | €6.865 | €6.162 | 30,804 | |
| €6.181 | -0.32 | -4.9% | €6.273 | €6.273 | €6.071 | 6,207 | |
| €6.501 | +0.367 | +6.0% | €6.066 | €6.619 | €6.066 | 3,210 | |
| €6.134 | +0.255 | +4.3% | €5.828 | €6.134 | €5.782 | 2,415 | |
| €5.879 | +0.971 | +19.8% | €6.112 | €6.112 | €5.879 | 5,639 | |
| €4.908 | -0.109 | -2.2% | €5.027 | €5.159 | €4.908 | 4,656 | |
| €5.018 | +0.321 | +6.8% | €4.843 | €5.018 | €4.754 | 3,414 | |
| €4.697 | -0.463 | -9.0% | €4.772 | €4.772 | €4.686 | 4,084 | |
| €5.161 | +0.398 | +8.4% | €4.983 | €5.161 | €4.917 | 2,665 | |
| €4.763 | +0.019 | +0.4% | €4.689 | €4.776 | €4.689 | 752 | |
| €4.743 | -0.119 | -2.4% | €4.751 | €4.769 | €4.734 | 4,471 | |
| €4.862 | +0.238 | +5.2% | €4.734 | €4.914 | €4.734 | 6,243 | |
| €4.624 | -0.193 | -4.0% | €4.723 | €4.723 | €4.624 | 999 | |
| €4.816 | -0.305 | -5.9% | €4.954 | €4.954 | €4.816 | 1,011 | |
| €5.121 | +0.30 | +6.2% | €4.988 | €5.121 | €4.947 | 9,030 | |
| €4.821 | +0.466 | +10.7% | €4.653 | €4.848 | €4.653 | 12,477 | |
| €4.355 | +0.107 | +2.5% | €4.393 | €4.432 | €4.348 | 1,850 | |
| €4.248 | +0.062 | +1.5% | €4.104 | €4.248 | €4.094 | 293 | |
| €4.186 | +0.03 | +0.7% | €4.20 | €4.20 | €4.112 | 300 | |
| €4.156 | +0.116 | +2.9% | €4.171 | €4.174 | €4.156 | 200 | |
| €4.04 | -0.172 | -4.1% | €4.106 | €4.106 | €4.034 | 649 | |
| €4.212 | +0.043 | +1.0% | €4.274 | €4.274 | €4.212 | 2,700 | |
| €4.169 | +0.221 | +5.6% | €4.21 | €4.21 | €4.169 | 2,800 | |
| €3.948 | -0.212 | -5.1% | €4.086 | €4.086 | €3.948 | 1,000 | |
| €4.16 | +0.044 | +1.1% | €4.218 | €4.218 | €4.16 | 1,000 | |
| €4.116 | -0.176 | -4.1% | €4.192 | €4.232 | €4.116 | 120 | |
| €4.292 | -0.024 | -0.6% | €4.376 | €4.376 | €4.288 | 400 | |
| €4.316 | -0.074 | -1.7% | €4.402 | €4.402 | €4.307 | 453 | |
| €4.39 | -0.068 | -1.5% | €4.469 | €4.469 | €4.39 | 1,009 | |
| €4.458 | +0.216 | +5.1% | €4.359 | €4.461 | €4.359 | 14,679 |
- Ticker
- Xetra:21NR
- Asset type
- Fund
- Exchange
- Xetra
- Currency
- EUR
21Shares Near Protocol Staking Etp on 6ix
- What it is
- Exchange-traded product (ETP)
Where 21Shares Near Protocol Staking Etp is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Xetra:21NR · Home listing · This page | Xetra | Germany | EUR |
| Euronext:NEAR | Euronext | Netherlands | USD |
| Euronext:NEAR-EUR | Euronext | France | EUR |
Log in to ask 6ix AI your own questions about 21Shares Near Protocol Staking Etp.