Leverage Shares -2x Short Tesla ETP Securities (2STS.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 12:27PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 25.64 | 25.64 | 25.54 | 25.54 | 25.54 | 39 |
| 31 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 30 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 29 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 28 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 27 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 24 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 23 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 22 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 21 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 20 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 17 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 16 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 15 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 14 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 13 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 10 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 09 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 08 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 07 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 06 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 03 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 02 May 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 30 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 29 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 26 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 25 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 24 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 23 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 22 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 19 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 18 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 17 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 16 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 15 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 12 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 11 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 10 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 09 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 08 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 05 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 04 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 03 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 02 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 28 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 27 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 26 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 25 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 22 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 21 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 20 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 19 Mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 18 Mar 2024 | 36.55 | 37.06 | 33.42 | 33.97 | 33.97 | 922 |
| 15 Mar 2024 | 38.34 | 39.25 | 37.74 | 39.06 | 39.06 | 802 |
| 14 Mar 2024 | 36.00 | 38.78 | 36.00 | 38.64 | 38.64 | 5,687 |
| 13 Mar 2024 | 32.49 | 35.03 | 32.49 | 34.69 | 34.69 | 1,387 |
| 12 Mar 2024 | 31.88 | 31.88 | 31.88 | 32.49 | 32.49 | 11 |
| 11 Mar 2024 | 33.08 | 33.49 | 33.03 | 32.29 | 32.29 | 2,877 |
| 08 Mar 2024 | 31.47 | 31.47 | 31.47 | 33.53 | 33.53 | 34 |
| 07 Mar 2024 | 33.94 | 34.72 | 32.41 | 32.72 | 32.72 | 2,407 |
| 06 Mar 2024 | 31.14 | 33.40 | 31.14 | 33.08 | 33.08 | 298 |
| 05 Mar 2024 | 29.94 | 32.31 | 29.94 | 32.51 | 32.51 | 1,316 |
| 04 Mar 2024 | 25.88 | 28.49 | 25.88 | 28.82 | 28.82 | 111 |
| 01 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.29 | 26.29 | - |
| 29 Feb 2024 | 26.08 | 26.08 | 26.08 | 26.62 | 26.62 | - |
| 28 Feb 2024 | 26.26 | 26.26 | 26.26 | 25.10 | 25.10 | - |
| 27 Feb 2024 | 26.59 | 26.59 | 25.85 | 25.91 | 25.91 | 50 |
| 26 Feb 2024 | 29.08 | 29.08 | 26.99 | 26.42 | 26.42 | 1,370 |
| 23 Feb 2024 | 27.62 | 27.98 | 27.62 | 28.18 | 28.18 | 18 |
| 22 Feb 2024 | 27.38 | 28.64 | 27.09 | 28.40 | 28.40 | 29 |
| 21 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.32 | 28.32 | - |
| 20 Feb 2024 | 27.38 | 28.56 | 27.38 | 28.70 | 28.70 | 120 |
| 19 Feb 2024 | 27.15 | 27.42 | 27.13 | 27.41 | 27.41 | 18 |
| 16 Feb 2024 | 25.97 | 27.05 | 25.80 | 26.50 | 26.50 | 242 |
| 15 Feb 2024 | 30.43 | 30.43 | 30.00 | 28.95 | 28.95 | 703 |
| 14 Feb 2024 | 31.86 | 32.20 | 31.67 | 31.81 | 31.81 | 887 |
| 13 Feb 2024 | 30.71 | 30.71 | 30.71 | 32.12 | 32.12 | - |
| 12 Feb 2024 | 29.15 | 30.05 | 28.63 | 29.80 | 29.80 | 1,849 |
| 09 Feb 2024 | 30.55 | 30.55 | 29.59 | 29.88 | 29.88 | 324 |
| 08 Feb 2024 | 30.64 | 31.70 | 30.53 | 30.02 | 30.02 | 253 |
| 07 Feb 2024 | 31.35 | 31.50 | 30.89 | 31.20 | 31.20 | 4,067 |
| 06 Feb 2024 | 34.00 | 34.91 | 31.70 | 32.63 | 32.63 | 1,484 |
| 05 Feb 2024 | 31.39 | 34.90 | 31.39 | 34.71 | 34.71 | 419 |
| 02 Feb 2024 | 30.23 | 32.71 | 30.23 | 32.48 | 32.48 | 6,016 |
| 01 Feb 2024 | 30.51 | 31.39 | 29.99 | 31.80 | 31.80 | 4,495 |
| 31 Jan 2024 | 31.47 | 31.47 | 30.00 | 30.04 | 30.04 | 820 |
| 30 Jan 2024 | 29.00 | 29.30 | 28.30 | 29.20 | 29.20 | 8,217 |
| 29 Jan 2024 | 31.78 | 32.15 | 30.15 | 30.38 | 30.38 | 13,096 |
| 26 Jan 2024 | 32.78 | 32.80 | 31.50 | 32.31 | 32.31 | 13,698 |
| 25 Jan 2024 | 29.42 | 32.15 | 29.42 | 32.03 | 32.03 | 28,731 |
| 24 Jan 2024 | 25.34 | 25.68 | 25.21 | 25.48 | 25.48 | 8,716 |
| 23 Jan 2024 | 25.97 | 26.10 | 25.25 | 25.93 | 25.93 | 1,729 |
| 22 Jan 2024 | 24.84 | 25.44 | 24.50 | 25.96 | 25.96 | 3,080 |
| 19 Jan 2024 | 25.33 | 26.03 | 25.27 | 25.90 | 25.90 | 1,386 |
| 18 Jan 2024 | 24.45 | 25.00 | 23.74 | 25.31 | 25.31 | 1,089 |
| 17 Jan 2024 | 24.33 | 25.00 | 24.28 | 24.99 | 24.99 | 100 |
| 16 Jan 2024 | 24.14 | 25.14 | 24.14 | 23.19 | 23.19 | 593 |
| 15 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 12 Jan 2024 | 22.62 | 23.34 | 22.62 | 22.97 | 22.97 | 826 |
| 11 Jan 2024 | 20.43 | 21.94 | 20.39 | 22.19 | 22.19 | 2,607 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.